Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

CAPITAL ONE FINANCIAL CP (COF) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
COF CAPITAL ONE FINANCIAL CP   0.279 0.267 146.21 0.24
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COF 0.95 2.85 2.45 0.00 20 173  W   144 COF 0.00 0.10 0.01 0.00 163 515  W  
COF 0.20 2.40 1.25 0.00 44 438  W   145 COF 0.00 0.05 0.05 0.00 80 539  W  
COF 0.15 0.50 0.58 0.00 176 332  W   146 COF 0.05 0.15 0.10 0.00 72 602  W  
COF 0.00 0.20 0.20 0.00 211 210  W   147 COF 0.55 1.00 0.80 0.00 71 253  W  
COF 0.00 0.05 0.05 0.00 124 476  W   148 COF 0.60 2.00 1.40 0.00 136 255  W  
COF 0.00 0.05 0.04 0.00 199 286  W   149 COF 1.25 4.30 2.40 0.00 34 99  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COF 3.50 3.80 3.75 3.42 19 24  W   144 COF 1.20 1.30 1.15 1.00 41 21  W  
COF 2.85 3.10 3.45 2.78 77 80  W   145 COF 1.55 1.70 1.53 1.36 196 326  W  
COF 2.30 2.45 2.70 2.21 32 71  W   146 COF 1.95 2.10 1.85 1.79 62 230  W  
COF 1.85 2.00 1.91 1.73 66 646  W   147 COF 2.50 2.65 2.40 2.31 76 52  W  
COF 1.40 1.55 2.65 1.32 21 38  W   148 COF 3.00 3.20 2.84 2.90 19 44  W  
COF 1.05 1.20 1.15 0.99 49 57  W   149 COF 3.60 4.00 3.20 3.56 33 16  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COF 4.20 4.60 7.47 4.77 0 6  W   144 COF 2.00 2.45 3.58 1.59 0 18  W  
COF 3.60 3.90 3.98 4.14 42 28  W   145 COF 2.40 2.65 3.01 1.96 6 24  W  
COF 3.00 3.40 3.50 3.57 5 19  W   146 COF 2.85 3.20 2.90 2.37 28 26  W  
COF 2.55 2.80 2.70 3.04 12 4  W   147 COF 3.40 3.70 3.30 2.84 17 7  W  
COF 2.10 2.35 2.05 2.57 1 288  W   148 COF 3.90 5.70 3.90 3.36 16 39  W  
COF 1.75 1.95 4.50 2.15 0 5  W   149 COF 4.50 4.90 4.60 3.94 0 31  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COF 4.80 5.10 8.10 6.28 0 7  S   144 COF 2.65 2.85 2.92 1.78 0 23  S  
COF 4.20 4.50 3.80 5.63 18 1737  S   145 COF 3.00 3.30 4.00 2.12 0 886  S  
COF 3.70 3.90 4.50 5.02 20 35  S   146 COF 3.50 3.80 3.30 2.49 9 4  S  
COF 3.10 3.40 3.70 4.45 73 356  S   147 COF 4.00 4.30 4.20 2.91 282 57  S  
COF 2.70 3.00 4.02 3.93 0 16  S   148 COF 4.50 6.30 4.44 3.37 300 41  S  
COF 2.30 2.50 2.70 3.45 259 8  S   149 COF 5.10 5.50 4.90 3.87 0 29  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COF 5.40 6.00 0.00 8.07 0 0  W   144 COF 3.20 3.50 3.15 1.72 1 2  W  
COF 4.80 5.20 5.60 7.39 2 7  W   145 COF 3.60 3.90 4.55 2.01 0 7  W  
COF 4.30 4.80 5.60 6.74 14 50  W   146 COF 4.10 4.40 5.30 2.34 1 11  W  
COF 3.80 4.30 4.30 6.13 15 19  W   147 COF 4.50 4.90 4.75 2.69 1 0  W  
COF 3.30 3.70 4.39 5.55 0 57  W   148 COF 5.00 5.50 6.60 3.09 0 24  W  
COF 2.95 3.40 3.60 5.01 1 2  W   149 COF 5.60 6.10 7.20 3.51 0 11  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COF 5.90 6.40 5.00 10.23 0 1  W   144 COF 3.50 4.10 3.56 1.51 4 14  W  
COF 4.60 5.90 6.40 9.51 0 39  W   145 COF 3.90 4.30 4.00 1.75 0 6  W  
COF 4.80 5.30 5.42 8.82 1 1  W   146 COF 4.30 4.80 5.55 2.01 0 1  W  
COF 4.30 4.80 0.00 8.16 0 0  W   147 COF 4.90 5.30 4.88 2.31 3 1  W  
COF 3.70 4.30 4.20 7.53 5 2  W   148 COF 5.40 5.90 5.36 2.63 30 2  W  
COF 3.40 3.80 0.00 6.93 0 0  W   149 COF 5.90 6.50 0.00 2.98 0 0  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COF 5.60 7.10 7.30 12.79 0 2  W   144 COF 3.90 4.30 3.61 1.21 12 0  W  
COF 4.50 8.00 6.60 12.04 1 0  W   145 COF 4.40 5.00 0.00 1.40 0 0  W  
COF 5.30 6.70 0.00 11.32 0 0  W   146 COF 4.80 5.20 0.00 1.61 0 0  W  
COF 4.80 5.30 6.00 10.61 3 3  W   147 COF 5.30 5.80 0.00 1.84 0 0  W  
COF 4.30 4.90 0.00 9.93 0 0  W   148 COF 5.80 6.30 0.00 2.10 0 0  W  
COF 3.90 4.60 0.00 9.28 0 0  W   149 COF 6.30 7.20 0.00 2.38 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COF 6.90 7.20 7.50 18.46 61 1774  S   145 COF 5.10 5.40 5.00 0.72 151 282  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.