poisar

Options

Capital One Financial COF

$212.41+2.59%

All optionsCreate account to unlock

Chain

COF options

Options Chain

Active COF contracts expiring in the next 7–45 days, strikes within ±25% of the current price.

ExpirationDays to expiryContracts
2026-08-07868
2026-08-141568
2026-08-212264
TypeStrikeExpiryOpen interestClose
Call$160.002026-08-07——
Call$165.002026-08-072$42.78
Call$170.002026-08-071$34.60
Call$175.002026-08-071$33.50
Call$177.502026-08-07——
Call$180.002026-08-0710$20.30
Call$182.502026-08-07——
Call$185.002026-08-074$19.66
Call$187.502026-08-07——
Call$190.002026-08-078$20.40
Call$192.502026-08-072$14.33
Call$195.002026-08-0716$17.15
Call$197.502026-08-0714$14.60
Call$200.002026-08-07105$13.15
Call$202.502026-08-0730$10.25
Call$205.002026-08-07147$8.35
Call$207.502026-08-07533$6.90
Call$210.002026-08-071,067$5.43
Call$212.502026-08-0747$2.70
Call$215.002026-08-07370$1.70
Call$217.502026-08-0731$1.23
Call$220.002026-08-07187$1.20
Call$222.502026-08-073$0.50
Call$225.002026-08-0786$0.56
Call$227.502026-08-071$0.27
Call$230.002026-08-0747$0.19
Call$232.502026-08-072$0.25
Call$235.002026-08-0732$0.10
Call$240.002026-08-0730$0.45
Call$245.002026-08-073$0.50
Call$250.002026-08-07——
Call$255.002026-08-071$0.25
Call$260.002026-08-072$0.25
Call$265.002026-08-07——
Put$160.002026-08-07——
Put$165.002026-08-0713$0.80
Put$170.002026-08-072$0.45
Put$175.002026-08-078$0.20
Put$177.502026-08-072$0.15
Put$180.002026-08-0718$0.13
Put$182.502026-08-072$0.18
Put$185.002026-08-0745$0.25
Put$187.502026-08-07263$0.18
Put$190.002026-08-0758$0.20
Put$192.502026-08-07165$0.25
Put$195.002026-08-07322$0.40
Put$197.502026-08-0730$0.96
Put$200.002026-08-07127$1.41
Put$202.502026-08-0753$2.03
Put$205.002026-08-07104$2.16
Put$207.502026-08-0719$2.50
Put$210.002026-08-07330$3.30
Put$212.502026-08-0715$5.02
Put$215.002026-08-07145$7.80
Put$217.502026-08-071$11.70
Put$220.002026-08-073$18.70
Put$222.502026-08-07——
Put$225.002026-08-071$18.32
Put$227.502026-08-07——
Put$230.002026-08-07—$22.48
Put$232.502026-08-07——
Put$235.002026-08-07—$25.80
Put$240.002026-08-07——
Put$245.002026-08-07——
Put$250.002026-08-07——
Put$255.002026-08-07——
Put$260.002026-08-07——
Put$265.002026-08-07——
Call$160.002026-08-147$51.70
Call$165.002026-08-1420$37.60
Call$170.002026-08-1463$32.10
Call$175.002026-08-1433$27.30
Call$180.002026-08-1458$23.10
Call$182.502026-08-14——
Call$185.002026-08-14265$21.30
Call$187.502026-08-14——
Call$190.002026-08-14244$19.40
Call$192.502026-08-142$15.80
Call$195.002026-08-14304$15.00
Call$197.502026-08-14——
Call$200.002026-08-1427$12.00
Call$202.502026-08-14——
Call$205.002026-08-14437$8.70
Call$207.502026-08-14——
Call$210.002026-08-1495$5.97
Call$212.502026-08-1421$5.00
Call$215.002026-08-14168$3.00
Call$217.502026-08-142$2.90
Call$220.002026-08-14124$2.09
Call$222.502026-08-141$1.52
Call$225.002026-08-1464$1.28
Call$227.502026-08-14——
Call$230.002026-08-1472$0.85
Call$232.502026-08-14——
Call$235.002026-08-1416$0.24
Call$237.502026-08-14——
Call$240.002026-08-144$0.67
Call$245.002026-08-1430$0.50
Call$250.002026-08-1413$0.48
Call$255.002026-08-141$0.35
Call$260.002026-08-142$0.29
Call$265.002026-08-14——
Put$160.002026-08-14——
Put$165.002026-08-1430$0.25
Put$170.002026-08-149$0.68
Put$175.002026-08-1420$0.70
Put$180.002026-08-1421$0.45
Put$182.502026-08-14——
Put$185.002026-08-1426$0.68
Put$187.502026-08-14——
Put$190.002026-08-1456$1.02
Put$192.502026-08-14——
Put$195.002026-08-1427$1.37
Put$197.502026-08-14——
Put$200.002026-08-14186$2.18
Put$202.502026-08-14——
Put$205.002026-08-14385$10.70
Put$207.502026-08-14——
Put$210.002026-08-14309$7.02
Put$212.502026-08-14——
Put$215.002026-08-14365$10.30
Put$217.502026-08-14——
Put$220.002026-08-14517$14.07
Put$222.502026-08-142$14.10
Put$225.002026-08-14472$16.40
Put$227.502026-08-1441$18.30
Put$230.002026-08-14323$19.30
Put$232.502026-08-14——
Put$235.002026-08-148$28.30
Put$237.502026-08-14——
Put$240.002026-08-147$38.40
Put$245.002026-08-14—$36.50
Put$250.002026-08-141$41.40
Put$255.002026-08-14——
Put$260.002026-08-14——
Put$265.002026-08-14——
Call$160.002026-08-21332$49.10
Call$165.002026-08-2153$44.20
Call$170.002026-08-213$43.00
Call$175.002026-08-21291$27.45
Call$180.002026-08-21371$24.80
Call$182.502026-08-21——
Call$185.002026-08-21352$28.00
Call$187.502026-08-211$16.65
Call$190.002026-08-21259$22.38
Call$192.502026-08-21——
Call$195.002026-08-21301$18.42
Call$197.502026-08-216$12.19
Call$200.002026-08-21670$11.00
Call$202.502026-08-2121$9.20
Call$205.002026-08-2157$9.20
Call$207.502026-08-2142$8.20
Call$210.002026-08-211,017$5.70
Call$212.502026-08-2134$6.25
Call$215.002026-08-21122$4.65
Call$217.502026-08-2121$3.15
Call$220.002026-08-211,675$2.46
Call$222.502026-08-2192$2.35
Call$225.002026-08-21314$1.36
Call$227.502026-08-21264$1.46
Call$230.002026-08-21823$0.75
Call$232.502026-08-21373$0.82
Call$235.002026-08-211$1.25
Call$240.002026-08-21309$0.45
Call$245.002026-08-2115$0.25
Call$250.002026-08-21603$0.05
Call$255.002026-08-21——
Call$260.002026-08-2149$0.04
Call$265.002026-08-21——
Put$160.002026-08-21419$0.17
Put$165.002026-08-21288$0.15
Put$170.002026-08-21206$0.28
Put$175.002026-08-211,181$0.42
Put$180.002026-08-21815$0.54
Put$182.502026-08-21——
Put$185.002026-08-21469$0.98
Put$187.502026-08-2138$1.02
Put$190.002026-08-21893$1.30
Put$192.502026-08-2131$1.68
Put$195.002026-08-21529$1.70
Put$197.502026-08-2128$2.27
Put$200.002026-08-21826$3.00
Put$202.502026-08-2119$3.81
Put$205.002026-08-2177$3.90
Put$207.502026-08-21158$6.00
Put$210.002026-08-21207$6.40
Put$212.502026-08-2116$9.58
Put$215.002026-08-2182$9.00
Put$217.502026-08-212$13.05
Put$220.002026-08-2135$12.85
Put$222.502026-08-211$16.93
Put$225.002026-08-211$24.60
Put$227.502026-08-21——
Put$230.002026-08-2115$31.30
Put$232.502026-08-211$32.70
Put$235.002026-08-21——
Put$240.002026-08-2123$39.05
Put$245.002026-08-21——
Put$250.002026-08-211$39.90
Put$255.002026-08-21——

Live Quotes & Greeks

Members

Live bid/ask, implied volatility and Greeks for every contract are members-only.

Create account to unlock

Options Ideas & Decision Intelligence

Members

Scored options ideas and decision intelligence for this underlying are members-only.

Create account to unlock