$239.76
1.890.79%
Last update: Dec 15, 3:42 PM
Comments
Loading...
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
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid120.6
Ask124.2
volume0
Intrest0
Strike
115
115
Last Price0.04Dec 11, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest16
Last Price-
Change
-
Bid115.6
Ask119.2
volume0
Intrest0
Strike
120
120
Last Price0.04Dec 11, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest11
Last Price110.24Dec 10, 2025
Change
-0%
Bid110.6
Ask113.3
volume0
Intrest1
Strike
125
125
Last Price0.07Dec 11, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest12
Last Price-
Change
-
Bid105.6
Ask108.3
volume0
Intrest0
Strike
130
130
Last Price0.04Dec 10, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest12
Last Price104.66Dec 11, 2025
Change
-0%
Bid101
Ask103.3
volume0
Intrest3
Strike
135
135
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest11
Last Price91.21Dec 10, 2025
Change
-0%
Bid95.6
Ask99.2
volume0
Intrest0
Strike
140
140
Last Price0.04Dec 11, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest8
Last Price96.33Dec 11, 2025
Change
-0%
Bid90.6
Ask93.3
volume0
Intrest1
Strike
145
145
Last Price0.04Dec 11, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest15
Last Price91.4Dec 11, 2025
Change
-0%
Bid85.7
Ask88.3
volume0
Intrest1
Strike
150
150
Last Price0.04Dec 11, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest10
Last Price-
Change
-
Bid80.6
Ask83.3
volume0
Intrest0
Strike
155
155
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest8
Last Price-
Change
-
Bid75.6
Ask79.2
volume0
Intrest0
Strike
160
160
Last Price0.04Dec 11, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest6
Last Price-
Change
-
Bid70.6
Ask73.3
volume0
Intrest0
Strike
165
165
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest8
Last Price-
Change
-
Bid65.6
Ask68.3
volume0
Intrest0
Strike
170
170
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest8
Last Price-
Change
-
Bid60.6
Ask63.3
volume0
Intrest0
Strike
175
175
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest14
Last Price30.1Nov 17, 2025
Change
-0%
Bid55.6
Ask58.3
volume0
Intrest0
Strike
180
180
Last Price0.18Dec 01, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest40
Last Price-
Change
-
Bid53.2
Ask55.8
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price53.91Dec 12, 2025
Change
-0%
Bid50.6
Ask53.3
volume0
Intrest0
Strike
185
185
Last Price0.04Dec 08, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest22
Last Price51.5Dec 12, 2025
Change
-0%
Bid48.5
Ask50.8
volume0
Intrest0
Strike
187.5
187.5
Last Price0.05Dec 03, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest17
Last Price-
Change
-
Bid45.6
Ask48.3
volume0
Intrest0
Strike
190
190
Last Price0.06Dec 05, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest37
Last Price-
Change
-
Bid43.1
Ask45.8
volume0
Intrest0
Strike
192.5
192.5
Last Price0.1Dec 04, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest15
Last Price-
Change
-
Bid40.6
Ask43.3
volume0
Intrest0
Strike
195
195
Last Price0.05Dec 10, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest399
Last Price42.44Dec 11, 2025
Change
-0%
Bid38.2
Ask40.8
volume0
Intrest1
Strike
197.5
197.5
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest70
Last Price38.83Dec 12, 2025
Change
-0%
Bid35.6
Ask38.3
volume0
Intrest5
Strike
200
200
Last Price0.15Dec 12, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest185
Last Price-
Change
-
Bid33.1
Ask35.8
volume0
Intrest0
Strike
202.5
202.5
Last Price0.05Dec 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest60
Last Price34.42Dec 12, 2025
Change
-0%
Bid30.7
Ask33.3
volume0
Intrest18
Strike
205
205
Last Price0.05Dec 10, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest83
Last Price31.96Dec 12, 2025
Change
-0%
Bid28.2
Ask30.8
volume0
Intrest1
Strike
207.5
207.5
Last Price0.08Dec 12, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest212
Last Price27.13Dec 12, 2025
Change
-0%
Bid25.6
Ask28.3
volume0
Intrest28
Strike
210
210
Last Price0.03Dec 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest428
Last Price27.7Dec 11, 2025
Change
-0%
Bid23.5
Ask25.8
volume0
Intrest19
Strike
212.5
212.5
Last Price0.2Dec 09, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest375
Last Price22.2Dec 12, 2025
Change
-0%
Bid20.6
Ask23.3
volume0
Intrest65
Strike
215
215
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest779
Last Price19.92Dec 12, 2025
Change
-0%
Bid18.2
Ask20.8
volume0
Intrest18
Strike
217.5
217.5
Last Price0.1Dec 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest155
Last Price16.78Dec 12, 2025
Change
-0%
Bid15.6
Ask18.2
volume0
Intrest368
Strike
220
220
Last Price0.12Dec 12, 2025
Change
-0%
Bid-
Ask0.9
volume0
Intrest319
Last Price14.49Dec 12, 2025
Change
-0%
Bid13.1
Ask15.9
volume0
Intrest62
Strike
222.5
222.5
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest997
Last Price13.78Dec 12, 2025
Change
-0%
Bid11.3
Ask13.2
volume0
Intrest144
Strike
225
225
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest855
Last Price11.29Dec 12, 2025
Change
-0%
Bid8.5
Ask10.8
volume0
Intrest44
Strike
227.5
227.5
Last Price0.07Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest316
Last Price6.74Dec 12, 2025
Change
-0%
Bid5.7
Ask8
volume0
Intrest826
Strike
230
230
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest683
Last Price4.7Dec 12, 2025
Change
-0%
Bid3.1
Ask6.2
volume0
Intrest120
Strike
232.5
232.5
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest110
Last Price2.17Dec 12, 2025
Change
-0%
Bid0.65
Ask4.4
volume0
Intrest728
Strike
235
235
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest111
Last Price0.35Dec 12, 2025
Change
-0%
Bid0.2
Ask0.65
volume0
Intrest284
Strike
237.5
237.5
Last Price0.3Dec 12, 2025
Change
-0%
Bid0.05
Ask0.45
volume0
Intrest52
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest348
Strike
240
240
Last Price2.46Dec 12, 2025
Change
-0%
Bid1.05
Ask3.7
volume0
Intrest11
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest686
Strike
242.5
242.5
Last Price5.6Dec 12, 2025
Change
-0%
Bid4.2
Ask6.5
volume0
Intrest23
Last Price0.4Dec 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest393
Strike
245
245
Last Price7.61Dec 12, 2025
Change
-0%
Bid5.8
Ask8.5
volume0
Intrest1
Last Price0.08Dec 12, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest58
Strike
247.5
247.5
Last Price10.25Dec 12, 2025
Change
-0%
Bid9.2
Ask11.8
volume0
Intrest1
Last Price0.03Dec 11, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest101
Strike
250
250
Last Price10.3Dec 11, 2025
Change
-0%
Bid11.7
Ask14
volume0
Intrest0
Last Price0.15Dec 11, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest8
Strike
252.5
252.5
Last Price-
Change
-
Bid13.1
Ask16.8
volume0
Intrest0
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest35
Strike
255
255
Last Price-
Change
-
Bid15.6
Ask19.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid20.6
Ask24
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid25.6
Ask29.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid30.6
Ask34
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid35.6
Ask39
volume0
Intrest0
Last Price0.05Dec 10, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest6
Strike
280
280
Last Price-
Change
-
Bid40.6
Ask44
volume0
Intrest0
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest9
Strike
285
285
Last Price-
Change
-
Bid45.6
Ask49.4
volume0
Intrest0
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest7
Strike
290
290
Last Price-
Change
-
Bid50.6
Ask54.4
volume0
Intrest0
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest8
Strike
295
295
Last Price-
Change
-
Bid55.6
Ask59
volume0
Intrest0
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest12
Strike
300
300
Last Price-
Change
-
Bid60.6
Ask64
volume0
Intrest0
