$177.93
-2.29-1.27%
At close: -
$177.02
-0.91-0.51%
After Hours: 7:54 PM EDT
Comments
Loading...
Capital One Finl (COF) ForecastNewsEarnings
Capital One Finl (COF) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestCapital One Finl (NYSE:COF) Stock, Option Chain
Option chain shows key data for Capital One Finl's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Capital One Finl.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid81.5
Ask85.2
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price80.66Dec 27, 2024
Change
00%
Bid76.4
Ask80.2
volume0
Intrest1
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid71.5
Ask75.2
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid66.1
Ask70.2
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid61.1
Ask65.4
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid60.2
Ask64.3
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid59.1
Ask62.5
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid58.5
Ask61.5
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid57.2
Ask60.5
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid56.3
Ask59.5
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid55.5
Ask58.5
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid54.3
Ask57.5
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid53.1
Ask56.5
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid52.6
Ask55.5
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid51.6
Ask54.5
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid50.8
Ask53.5
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid49.8
Ask52.5
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid48.4
Ask51.5
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid47.3
Ask50.5
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid46.2
Ask49.5
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid45.6
Ask48.5
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid44.8
Ask47.5
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price-
Change
-
Bid43.2
Ask46.5
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid42.7
Ask45.5
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid41.2
Ask44.5
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid40.4
Ask43.5
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid39.6
Ask42.6
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid38.7
Ask41.6
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid37.7
Ask40.6
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid36.7
Ask40.2
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid35.4
Ask39.2
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid34.3
Ask38.2
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid34.3
Ask37.2
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid32.4
Ask36.2
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid32.3
Ask35.2
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid31.3
Ask34.2
volume0
Intrest0
Strike
146
146
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest20
Last Price-
Change
-
Bid29.7
Ask33.2
volume0
Intrest0
Strike
147
147
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Last Price-
Change
-
Bid28.4
Ask32.2
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid27.7
Ask31.2
volume0
Intrest0
Strike
149
149
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Last Price-
Change
-
Bid26.7
Ask29.4
volume0
Intrest0
Strike
150
150
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest10
Last Price-
Change
-
Bid24.2
Ask27.7
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid21.9
Ask25.2
volume0
Intrest0
Strike
155
155
Last Price0.06Dec 23, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid20
Ask22.7
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid16.9
Ask20.2
volume0
Intrest0
Strike
160
160
Last Price0.05Dec 30, 2024
Change
0.1575%
Bid-
Ask0.15
volume16
Intrest2
Last Price-
Change
-
Bid14.7
Ask17.8
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price-
Change
-
Bid11.8
Ask15.3
volume0
Intrest0
Strike
165
165
Last Price0.12Dec 30, 2024
Change
0.0220%
Bid0.05
Ask0.15
volume1
Intrest21
Last Price14.57Dec 26, 2024
Change
00%
Bid9.7
Ask12.8
volume0
Intrest0
Strike
167.5
167.5
Last Price0.1Dec 30, 2024
Change
0.2268.75%
Bid0.1
Ask0.2
volume6
Intrest45
Last Price-
Change
-
Bid7.8
Ask10.1
volume0
Intrest0
Strike
170
170
Last Price0.25Dec 27, 2024
Change
00%
Bid0.2
Ask1.3
volume0
Intrest8
Last Price8.7Dec 27, 2024
Change
00%
Bid5.8
Ask6.5
volume0
Intrest0
Strike
172.5
172.5
Last Price0.4Dec 30, 2024
Change
00%
Bid0.4
Ask1.45
volume30
Intrest19
Last Price3.08Dec 30, 2024
Change
3.4252.62%
Bid3
Ask4.3
volume4
Intrest1
Strike
175
175
Last Price0.9Dec 30, 2024
Change
0.2334.33%
Bid0.85
Ask1.1
volume21
Intrest119
Last Price2.98Dec 30, 2024
Change
1.7236.6%
Bid0.95
Ask2.55
volume1
Intrest23
Strike
177.5
177.5
Last Price3Dec 30, 2024
Change
2200%
Bid0.9
Ask2.15
volume2
Intrest41
Last Price1.65Dec 30, 2024
Change
1.3845.54%
Bid0.95
Ask1.45
volume66
Intrest87
Strike
180
180
Last Price2.55Dec 30, 2024
Change
0.6534.21%
Bid2.3
Ask3.4
volume13
Intrest64
Last Price0.75Dec 30, 2024
Change
0.9555.88%
Bid0.45
Ask0.65
volume39
Intrest44
Strike
182.5
182.5
Last Price6.5Dec 30, 2024
Change
3.43111.73%
Bid3.1
Ask5.8
volume1
Intrest43
Last Price0.36Dec 30, 2024
Change
0.5460%
Bid0.2
Ask0.4
volume174
Intrest92
Strike
185
185
Last Price5.37Dec 27, 2024
Change
00%
Bid6.5
Ask8.5
volume0
Intrest34
Last Price0.14Dec 30, 2024
Change
0.2665%
Bid0.05
Ask0.2
volume1
Intrest69
Strike
187.5
187.5
Last Price5.85Dec 26, 2024
Change
00%
Bid8.2
Ask10.7
volume0
Intrest24
Last Price0.2Dec 27, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest76
Strike
190
190
Last Price6.5Dec 11, 2024
Change
00%
Bid10
Ask13.2
volume0
Intrest5
Last Price0.1Dec 26, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest121
Strike
192.5
192.5
Last Price-
Change
-
Bid12.5
Ask15.9
volume0
Intrest0
Last Price0.05Dec 27, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest18
Strike
195
195
Last Price-
Change
-
Bid15.2
Ask18.3
volume0
Intrest0
Last Price0.16Dec 20, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest9
Strike
197.5
197.5
Last Price11.2Dec 02, 2024
Change
00%
Bid17.8
Ask21.2
volume0
Intrest10
Last Price0.05Dec 30, 2024
Change
00%
Bid-
Ask0.2
volume1
Intrest3
Strike
200
200
Last Price-
Change
-
Bid20.1
Ask23.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid22.5
Ask25.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid25
Ask28.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid27.9
Ask30.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid30
Ask33.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid35
Ask38.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid40.2
Ask43.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid45
Ask48.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid50.2
Ask53.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid55.3
Ask58.8
volume0
Intrest0
Last Price0.15Dec 03, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest8
Strike
240
240
Last Price-
Change
-
Bid60
Ask63.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid65.1
Ask68.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid70.2
Ask73.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid75
Ask78.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid80.1
Ask83.5
volume0
Intrest0
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest4
Strike
265
265
Last Price-
Change
-
Bid85.1
Ask88.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid90
Ask93.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid95.2
Ask98.4
volume0
Intrest0