Log in

Capital One Financial Options Chain (NYSE:COF)

$91.32
+1.52 (+1.69 %)
(As of 10/22/2019 04:25 AM ET)
Today's Range
$90.57
Now: $91.32
$91.72
50-Day Range
$84.66
MA: $89.85
$94.27
52-Week Range
$69.90
Now: $91.32
$98.62
Volume1.31 million shs
Average Volume2.33 million shs
Market Capitalization$42.95 billion
P/E Ratio8.39
Dividend Yield1.78%
Beta1.27

Options Chain

Capital One Financial (NYSE:COF) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/25/2019$105.00$0.015Call0160.553036 (+0.09075)0.008654
10/25/2019$100.00$0.020Call02370.395839 (+0.062016)0.015095
10/25/2019$99.00$0.025Call000.369892 (+0.05126)0.019561
10/25/2019$98.50$0.035Call0790.369096 (+0.054908)0.02641
10/25/2019$98.00$0.070Call1520.394171 (+0.086452)0.04577
10/25/2019$97.50$0.095Call046 (-2)0.395107 (+0.088906)0.059431
10/25/2019$97.00$0.130Call41190.398009 (+0.069009)0.077151
10/25/2019$96.50$0.170Call436 (+1)0.397932 (+0.075513)0.096677
10/25/2019$96.00$0.220Call161440.397831 (+0.077854)0.119732
10/25/2019$95.00$0.380Call304238 (+40)0.406622 (+0.076132)0.183
10/25/2019$94.00$0.625Call6762 (+6)0.419219 (+0.086838)0.262909
10/25/2019$93.50$0.780Call1661 (+8)0.425407 (+0.087313)0.30686
10/25/2019$93.00$0.960Call8379 (+44)0.432113 (+0.092065)0.352824
10/25/2019$92.50$1.165Call107301 (+14)0.439133 (+0.093108)0.399875
10/25/2019$92.00$1.395Call9979 (-23)0.446425 (+0.094829)0.447178
10/25/2019$91.50$1.655Call4376 (-14)0.455377 (+0.099737)0.494041
10/25/2019$91.00$1.940Call4697 (+9)0.464882 (+0.102483)0.539409
10/25/2019$90.50$2.235Call48112 (+10)0.471257 (+0.102639)0.583147
10/25/2019$90.00$2.550Call2066 (+6)0.477374 (+0.101947)0.625045
10/25/2019$89.50$2.925Call1110.495001 (+0.104937)0.661562
10/25/2019$89.00$3.275Call2101 (-1)0.500679 (+0.105063)0.698287
10/25/2019$88.50$3.675Call5340.516776 (+0.114383)0.72877
10/25/2019$88.00$4.025Call1180.51203 (+0.099118)0.764221
10/25/2019$87.50$4.475Call035 (-1)0.53677 (+0.115645)0.785439
10/25/2019$87.00$4.875Call0360.539945 (+0.122397)0.812666
10/25/2019$86.50$5.325Call0150.558702 (+0.124302)0.831078
10/25/2019$86.00$5.775Call030.574834 (+0.132438)0.848387
10/25/2019$85.50$6.250Call0110.600048 (+0.145736)0.860304
10/25/2019$85.00$6.700Call000.611289 (+0.170436)0.875876
10/25/2019$84.50$7.125Call0130.604973 (+0.126431)0.896014
10/25/2019$84.00$7.700Call040.681233 (+0.189708)0.886661
10/25/2019$83.50$8.150Call060.687022 (+0.193562)0.900146
10/25/2019$83.00$8.550Call000.654085 (+0.152345)0.923805
10/25/2019$82.50$9.125Call000.738213 (+0.116272)0.912218
10/25/2019$82.00$9.525Call030.697204 (+0.037009)0.934871
10/25/2019$81.50$10.075Call0210.768086 (+0.196693)0.927386
10/25/2019$81.00$10.475Call000.711968 (-0.007342)0.95031
10/25/2019$80.50$11.050Call0110.811533 (+0.164275)0.936788
10/25/2019$80.00$11.525Call020.820669 (+0.08187)0.943496
10/25/2019$79.50$12.025Call000.851547 (-0.020965)0.945296
10/25/2019$79.00$12.475Call050.830201 (+0.0904)0.956584
10/25/2019$78.50$12.975Call0190.859853 (+0.058005)0.957906
10/25/2019$78.00$13.475Call000.889534 (+0.004902)0.959153
10/25/2019$77.00$14.475Call000.949714 (+0.007043)0.961345
10/25/2019$76.00$15.450Call000.974517 (+0.058651)0.968005
10/25/2019$75.00$16.425Call000.992543 (-0.004912)0.97429
10/25/2019$74.00$17.450Call001.09236 (+0.080397)0.971107
10/25/2019$73.00$18.475Call001.1909 (+0.109062)0.96851
10/25/2019$72.00$19.575Call001.38327 (+0.122082)0.956805
10/25/2019$71.00$20.400Call001.17439 (-0.013584)0.982558
10/25/2019$70.00$21.400Call001.22622 (+0.062431)0.983674
10/25/2019$65.00$26.475Call001.7197 (+0.185747)0.976103
10/25/2019$60.00$31.425Call001.92689 (+0.289979)0.985509
10/25/2019$105.00$13.725Put000.65625-0.978652
10/25/2019$100.00$8.675Put00
10/25/2019$99.00$7.700Put000.37436 (+0.13103)-0.981449
10/25/2019$98.50$7.150Put00
10/25/2019$98.00$6.750Put000.401953 (-0.092969)-0.952719
10/25/2019$97.50$6.325Put000.442738-0.920513
10/25/2019$97.00$5.800Put000.400391-0.925809
10/25/2019$96.50$5.300Put000.372794 (+0.055607)-0.921293
10/25/2019$96.00$4.850Put0110.373828-0.896291
10/25/2019$95.00$4.025Put0160.394389 (+0.080594)-0.825392
10/25/2019$94.00$3.275Put0250.412891 (+0.094764)-0.742338
10/25/2019$93.50$2.940Put5360.419278 (+0.097403)-0.69588
10/25/2019$93.00$2.610Put020.427544 (+0.087246)-0.650198
10/25/2019$92.50$2.300Put031 (+5)0.428641 (+0.096426)-0.603825
10/25/2019$92.00$2.060Put1171 (+8)0.441614 (+0.101052)-0.553545
10/25/2019$91.50$1.820Put1161 (+70)0.454835 (+0.101044)-0.506131
10/25/2019$91.00$1.595Put24400 (+3)0.459973 (+0.104958)-0.460765
10/25/2019$90.50$1.400Put6260.466057 (+0.105809)-0.416457
10/25/2019$90.00$1.215Put9779 (+40)0.474915 (+0.104458)-0.37391
10/25/2019$89.50$1.055Put6850 (+29)0.485652 (+0.109687)-0.334838
10/25/2019$89.00$0.910Put7152 (+3)0.486926 (+0.108083)-0.297523
10/25/2019$88.50$0.785Put3445 (+10)0.494679 (+0.108076)-0.263031
10/25/2019$88.00$0.680Put492 (+2)0.508801 (+0.111599)-0.232469
10/25/2019$87.50$0.585Put1150 (+22)0.515963 (+0.11744)-0.204705
10/25/2019$87.00$0.505Put2158 (+2)0.521301 (+0.115896)-0.179569
10/25/2019$86.50$0.440Put978 (+6)0.533499 (+0.118176)-0.158091
10/25/2019$86.00$0.375Put326 (+5)0.544739 (+0.117459)-0.137074
10/25/2019$85.50$0.330Put0622 (+493)0.56042 (+0.130508)-0.121329
10/25/2019$85.00$0.285Put3268 (+2)0.564407 (+0.131905)-0.105715
10/25/2019$84.50$0.260Put0108 (+1)0.582034 (+0.130869)-0.09537
10/25/2019$84.00$0.240Put10141 (+6)0.60229 (+0.145322)-0.086544
10/25/2019$83.50$0.215Put0130.619378 (+0.142662)-0.077083
10/25/2019$83.00$0.190Put0640.636665 (+0.15626)-0.068161
10/25/2019$82.50$0.170Put010.653135 (+0.161959)-0.061071
10/25/2019$82.00$0.155Put068 (+1)0.664808 (+0.165343)-0.055058
10/25/2019$81.50$0.140Put0420.677935 (+0.162118)-0.049558
10/25/2019$81.00$0.130Put0730.695037 (+0.165727)-0.045136
10/25/2019$80.50$0.110Put030.702125 (+0.156371)-0.03864
10/25/2019$80.00$0.105Put101,227 (+1)0.726287 (+0.171196)-0.036175
10/25/2019$79.50$0.095Put25160.745037 (+0.185259)-0.032638
10/25/2019$79.00$0.085Put08 (+3)0.763787 (+0.189946)-0.029246
10/25/2019$78.50$0.080Put000.784077 (+0.247865)-0.027114
10/25/2019$78.00$0.070Put040.787201 (+0.250541)-0.023779
10/25/2019$77.00$0.060Put000.815393 (+0.222612)-0.01971
10/25/2019$76.00$0.050Put0150.847718 (+0.247954)-0.016329
10/25/2019$75.00$0.035Put08600.867171 (+0.225814)-0.011713
10/25/2019$74.00$0.025Put2000.869593 (+0.205435)-0.008336
10/25/2019$73.00$0.025Put4000.919593 (+0.205435)-0.007971
10/25/2019$72.00$0.020Put88400.944593 (+0.21481)-0.006431
10/25/2019$71.00$0.020Put7500.994593 (+0.242935)-0.006126
10/25/2019$70.00$0.025Put04001.07371 (+0.286725)-0.007046
10/25/2019$65.00$0.020Put01,6791.31087 (+0.319431)-0.004749
10/25/2019$60.00$0.015Put01,0751.54492 (+0.385552)-0.002939
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/22/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel