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

Quote for COF (CAPITAL ONE FINANCIAL CP)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 COF  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

141.63 
 CAPITAL ONE FINANCIAL CP       CHANGE

0.00 
 HIGH 143.66   LOW 137.99   DIVIDEND DATE 2017-08-03 
 OPEN 137.99   CLOSE 0.00   DIVIDEND AMOUNT 0.40 
 BID 0.00   ASK 0.00   YIELD 1.89 
 VOLUME 2,985,174   SPLIT DATE     DATE/TIME: 2024-04-18 
 OPTION VOLUME 15167   IMPLIED VOLATILITY 0.44   HISTORICAL VOL  0.27 
Data used in the screeners below are delayed from March 28, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 COF  148.89    COF  Jul 19 '24  150.00  9.70  9.70  6.51%    0.30  3
 COF  148.89    COF  Sep 20 '24  150.00  12.60  12.60  8.46%    0.30  5
 COF  148.89    COF  Jan 17 '25  150.00  17.60  17.60  11.82%    0.30  9
 COF  148.89    COF  May 17 '24  150.00  6.01  6.01  4.04%    0.29  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 COF  Jun 18 '26  150.00   C  30.65    COF  Jun 18 '26  150.00   P  22.70    53.35  1.11
 COF  Jun 20 '25  150.00   C  22.35    COF  Jun 20 '25  150.00   P  17.54    39.89  1.11
 COF  Jan 17 '25  150.00   C  17.60    COF  Jan 17 '25  150.00   P  14.70    32.30  1.11
 COF  Jan 16 '26  150.00   C  27.70    COF  Jan 16 '26  150.00   P  20.70    48.40  1.11
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 COF  Apr 19 '24  149.00   P  3.35    COF  Apr 19 '24  148.00   P  2.74    0.61  1.00
 COF  Apr 19 '24  149.00   P  3.35    COF  Apr 19 '24  147.00   P  2.40    0.95  2.00
 COF  Apr 19 '24  149.00   P  3.35    COF  Apr 19 '24  146.00   P  2.05    1.30  3.00
 COF  Apr 19 '24  150.00   P  3.63    COF  Apr 19 '24  148.00   P  2.74    0.89  2.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 COF  Apr 19 '24  146.00   C  5.40    COF  Apr 19 '24  152.50   C  2.05    3.35  6.50
 COF  Apr 19 '24  146.00   C  5.40    COF  Apr 19 '24  149.00   C  3.52    1.88  3.00
 COF  Apr 19 '24  146.00   C  5.40    COF  Apr 19 '24  150.00   C  3.10    2.30  4.00
 COF  Apr 19 '24  147.00   C  4.70    COF  Apr 19 '24  152.50   C  2.05    2.65  5.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 COF  Apr 19 '24  148.00   C  4.15    COF  Apr 19 '24  147.00   C  4.70    -0.55  1.00
 COF  Apr 19 '24  150.00   C  3.10    COF  Apr 19 '24  148.00   C  4.15    -1.05  2.00
 COF  Apr 19 '24  150.00   C  3.10    COF  Apr 19 '24  147.00   C  4.70    -1.60  3.00
 COF  Apr 19 '24  147.00   C  4.70    COF  Apr 19 '24  146.00   C  5.40    -0.70  1.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 COF  Apr 19 '24  146.00   P  2.05    COF  Apr 19 '24  150.00   P  3.63    -1.58  4.00
 COF  Apr 19 '24  147.00   P  2.40    COF  Apr 19 '24  150.00   P  3.63    -1.23  3.00
 COF  Apr 19 '24  146.00   P  2.05    COF  Apr 19 '24  148.00   P  2.74    -0.69  2.00
 COF  Apr 19 '24  148.00   P  2.74    COF  Apr 19 '24  150.00   P  3.63    -0.89  2.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 COF  Jul 19 '24  150.00   C  9.70    COF  Jan 16 '26  150.00   C  27.70    -18.00  18
 COF  Sep 20 '24  150.00   C  12.60    COF  Jan 16 '26  150.00   C  27.70    -15.10  16
 COF  Jan 17 '25  150.00   C  17.60    COF  Jan 16 '26  150.00   C  27.70    -10.10  12
 COF  May 17 '24  150.00   C  6.01    COF  Jan 16 '26  150.00   C  27.70    -21.69  20
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 COF  May 17 '24  150.00   P  6.56    COF  Jun 21 '24  150.00   P  8.05    -1.49  1
 COF  May 17 '24  150.00   P  6.56    COF  Jul 19 '24  150.00   P  9.19    -2.63  2
 COF  Jun 21 '24  150.00   P  8.05    COF  Jul 19 '24  150.00   P  9.19    -1.14  1
 COF  May 17 '24  150.00   P  6.56    COF  Sep 20 '24  150.00   P  11.60    -5.04  4
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.