Comments

Capital One Finl

COFNYSE
Logo brought to you by Benzinga Data
PerksBuyCompare Brokers
PerksBuyCompare Brokers
$187.83
7.614.22%
At close: -
$188.23
0.400.21%
After Hours: 7:15 PM EDT
Capital One Finl (COF) ForecastNewsEarnings

Capital One Finl (COF) Options

GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort Interest
Unusual Options Activity for Capital One Financial Corp (COF)

Capital 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
Strike Range
80.0255.0
80.0
255.0
Last Price-
Change
-
Bid106.7
Ask109.8
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid101.7
Ask104.8
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price64.9Apr 07, 2025
Change
00%
Bid96.7
Ask99.8
volume0
Intrest1
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid91.7
Ask94.8
volume0
Intrest0
Strike
95
95
Last Price0.2Apr 21, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest10
Last Price-
Change
-
Bid86.7
Ask89.8
volume0
Intrest0
Strike
100
100
Last Price0.12Apr 21, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest10
Last Price47Apr 07, 2025
Change
00%
Bid81.7
Ask84.8
volume0
Intrest2
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price73.7Apr 23, 2025
Change
00%
Bid79.7
Ask82.8
volume0
Intrest1
Strike
107
107
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price72.7Apr 23, 2025
Change
00%
Bid78.7
Ask81.8
volume0
Intrest1
Strike
108
108
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid77.7
Ask80.8
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price42.4Apr 07, 2025
Change
00%
Bid76.7
Ask79.8
volume0
Intrest2
Strike
110
110
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest8
Last Price-
Change
-
Bid75.7
Ask78.8
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid74.7
Ask77.8
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid73.7
Ask76.8
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid72.7
Ask75.8
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price37.9Apr 07, 2025
Change
00%
Bid71.7
Ask74.8
volume0
Intrest2
Strike
115
115
Last Price0.25Apr 17, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest1
Last Price-
Change
-
Bid70.7
Ask73.8
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid69.7
Ask72.8
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid68.7
Ask71.8
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid67.7
Ask70.8
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price39.2Apr 08, 2025
Change
00%
Bid66.7
Ask69.8
volume0
Intrest8
Strike
120
120
Last Price0.23Apr 29, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest30
Last Price-
Change
-
Bid65.7
Ask68.8
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid64.7
Ask67.8
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid63.7
Ask66.8
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid62.7
Ask65.8
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid61.7
Ask64.8
volume0
Intrest0
Strike
125
125
Last Price0.53Apr 29, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest35
Last Price-
Change
-
Bid60.7
Ask63.8
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid59.8
Ask62.7
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid58.7
Ask61.8
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid57.7
Ask60.8
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price33.25Apr 16, 2025
Change
00%
Bid56.7
Ask59.8
volume0
Intrest3
Strike
130
130
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest10
Last Price-
Change
-
Bid55.7
Ask58.7
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid54.7
Ask57.8
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid53.7
Ask56.8
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid52.7
Ask55.8
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid51.7
Ask54.8
volume0
Intrest0
Strike
135
135
Last Price0.05Apr 25, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest46
Last Price-
Change
-
Bid50.7
Ask53.8
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid49.7
Ask52.8
volume0
Intrest0
Strike
137
137
Last Price0.28Apr 22, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest4
Last Price-
Change
-
Bid48.7
Ask51.8
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid47.7
Ask50.8
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price34.3Apr 03, 2025
Change
00%
Bid46.7
Ask49.8
volume0
Intrest1
Strike
140
140
Last Price0.05Apr 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest76
Last Price-
Change
-
Bid45.7
Ask48.8
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid44.7
Ask47.8
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid43.7
Ask46.8
volume0
Intrest0
Strike
143
143
Last Price1Apr 22, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest6
Last Price-
Change
-
Bid42.7
Ask45.8
volume0
Intrest0
Strike
144
144
Last Price0.73Apr 22, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest3
Last Price20.86Apr 21, 2025
Change
00%
Bid41.7
Ask44.8
volume0
Intrest3
Strike
145
145
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest42
Last Price-
Change
-
Bid40.7
Ask43.8
volume0
Intrest0
Strike
146
146
Last Price1.64Apr 21, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest3
Last Price-
Change
-
Bid39.7
Ask42.8
volume0
Intrest0
Strike
147
147
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest8
Last Price21.4Apr 22, 2025
Change
00%
Bid38.7
Ask41.8
volume0
Intrest1
Strike
148
148
Last Price0.23Apr 23, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest73
Last Price40.75May 02, 2025
Change
20.2598.78%
Bid37.7
Ask40.8
volume20
Intrest20
Strike
149
149
Last Price0.06Apr 29, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest64
Last Price39.8May 02, 2025
Change
20.1102.03%
Bid36.7
Ask39.8
volume20
Intrest24
Strike
150
150
Last Price0.05Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest164
Last Price31.44Apr 25, 2025
Change
00%
Bid34.2
Ask37.3
volume0
Intrest1
Strike
152.5
152.5
Last Price0.15Apr 24, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest75
Last Price28.82Apr 25, 2025
Change
00%
Bid31.7
Ask34.8
volume0
Intrest1
Strike
155
155
Last Price0.05Apr 28, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest182
Last Price-
Change
-
Bid29.3
Ask32.3
volume0
Intrest0
Strike
157.5
157.5
Last Price0.15Apr 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest15
Last Price17.7Apr 30, 2025
Change
00%
Bid26.6
Ask29.2
volume0
Intrest15
Strike
160
160
Last Price0.1Apr 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest540
Last Price21.18Apr 25, 2025
Change
00%
Bid24.2
Ask27.3
volume0
Intrest6
Strike
162.5
162.5
Last Price0.35May 02, 2025
Change
0.2133.33%
Bid-
Ask0.05
volume4
Intrest199
Last Price16.3May 01, 2025
Change
00%
Bid21.7
Ask23.8
volume0
Intrest52
Strike
165
165
Last Price0.38May 02, 2025
Change
0.32533.33%
Bid-
Ask0.4
volume4
Intrest75
Last Price17.9May 02, 2025
Change
1.458.81%
Bid19.5
Ask21
volume6
Intrest81
Strike
167.5
167.5
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest548
Last Price18.76May 02, 2025
Change
7.8371.64%
Bid16.9
Ask18.6
volume2
Intrest80
Strike
170
170
Last Price0.03May 02, 2025
Change
0.0350%
Bid-
Ask0.05
volume2
Intrest494
Last Price16.49May 02, 2025
Change
7.7989.54%
Bid14.2
Ask17
volume6
Intrest22
Strike
172.5
172.5
Last Price0.01May 02, 2025
Change
0.1292.31%
Bid-
Ask0.05
volume68
Intrest977
Last Price13.94May 02, 2025
Change
7.19106.52%
Bid12.6
Ask13.7
volume37
Intrest73
Strike
175
175
Last Price0.02May 02, 2025
Change
0.2392%
Bid-
Ask0.05
volume60
Intrest1177
Last Price11.47May 02, 2025
Change
7.05159.5%
Bid9.2
Ask11.1
volume34
Intrest36
Strike
177.5
177.5
Last Price0.02May 02, 2025
Change
0.7397.33%
Bid-
Ask0.05
volume35
Intrest357
Last Price8.85May 02, 2025
Change
6.32249.8%
Bid7.3
Ask8.5
volume169
Intrest198
Strike
180
180
Last Price0.04May 02, 2025
Change
1.2196.8%
Bid-
Ask1.35
volume32
Intrest446
Last Price6.36May 02, 2025
Change
4.91338.62%
Bid4.9
Ask6
volume44
Intrest120
Strike
182.5
182.5
Last Price0.15May 02, 2025
Change
2.2593.75%
Bid-
Ask0.25
volume31
Intrest27
Last Price2.9May 02, 2025
Change
2.5625%
Bid2.45
Ask3.5
volume1116
Intrest617
Strike
185
185
Last Price0.11May 02, 2025
Change
3.9997.32%
Bid-
Ask0.1
volume13
Intrest467
Last Price0.79May 02, 2025
Change
0.66507.69%
Bid-
Ask1.7
volume292
Intrest251
Strike
187.5
187.5
Last Price0.12May 02, 2025
Change
9.4898.75%
Bid-
Ask0.05
volume12
Intrest95
Last Price0.05May 02, 2025
Change
00%
Bid-
Ask0.1
volume438
Intrest3326
Strike
190
190
Last Price1.21May 02, 2025
Change
5.9983.19%
Bid0.95
Ask2.85
volume7
Intrest9
Last Price0.05May 02, 2025
Change
0.0116.67%
Bid-
Ask0.05
volume208
Intrest1952
Strike
192.5
192.5
Last Price-
Change
-
Bid2.65
Ask5.8
volume0
Intrest0
Last Price0.03May 02, 2025
Change
0.0240%
Bid-
Ask0.05
volume29
Intrest1710
Strike
195
195
Last Price34Apr 17, 2025
Change
00%
Bid5.2
Ask8.3
volume0
Intrest0
Last Price0.05May 02, 2025
Change
00%
Bid-
Ask0.1
volume19
Intrest53
Strike
197.5
197.5
Last Price-
Change
-
Bid7.7
Ask10.8
volume0
Intrest0
Last Price0.03May 02, 2025
Change
0.0240%
Bid-
Ask0.05
volume2
Intrest2941
Strike
200
200
Last Price20.32Apr 23, 2025
Change
00%
Bid10.4
Ask12.9
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid12.7
Ask15.8
volume0
Intrest0
Last Price0.1Apr 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest19
Strike
205
205
Last Price33.89Mar 14, 2025
Change
00%
Bid15.1
Ask18.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid17.7
Ask20.8
volume0
Intrest0
Last Price0.14Apr 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest100
Strike
210
210
Last Price-
Change
-
Bid20.2
Ask23.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid25.2
Ask28.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid30.2
Ask33.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid35.2
Ask38.3
volume0
Intrest0
Last Price0.86Apr 25, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest5
Strike
230
230
Last Price-
Change
-
Bid40.2
Ask43.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid45.2
Ask48.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid50.2
Ask53.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid55.2
Ask58.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid60.2
Ask63.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid65.2
Ask68.3
volume0
Intrest0

Connect With Us

instagramlinkedinyoutube

About Benzinga

Market Resources

Trading Tools & Education

Ring the Bell

© 2025 Benzinga | All Rights Reserved