Cboe Global Markets

COF - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Capital One Financial Corp. (cof)

2025-07-09 15:59:59 ET (Delayed)
Bid: 
217.3
Ask: 
220.28
Vol: 
3,461,721
Last: 
218.03
Change: 
+0.53 (+0.2431%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COF 212.500
6.93
+0.53
5.5
6.2
1
0.25
0.8872
0.0398
49
COF 215.000
3.85
-0.3
3.5
4.5
101
0.32
0.7781
0.0698
469
COF 217.500
2.1
-0.375
1.9
2.3
18
0.26
0.5759
0.101
236
COF 220.000
0.9
-0.35
0.75
0.9
41
0.24
0.3238
0.0942
627
COF 222.500
0.28
-0.27
0.2
0.35
34
0.24
0.1516
0.0575
252
COF 225.000
0.11
-0.14
0.1
0.15
59
0.27
0.0707
0.03
1592
Fri Jul 11 2025
Strike
COF 212.500
COF 215.000
COF 217.500
COF 220.000
COF 222.500
COF 225.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COF 212.500
0.2
-0.25
0.15
0.25
66
0.27
-0.1134
0.0401
146
COF 215.000
0.54
-0.36
0.45
0.6
410
0.26
-0.2236
0.0706
129
COF 217.500
1.25
-0.525
1.25
1.4
63
0.25
-0.4298
0.1032
225
COF 220.000
2.7
-0.375
2.55
2.85
28
0.25
-0.688
0.0963
41
COF 222.500
4.35
-0.35
4.4
4.9
3
0.25
-0.863
0.0588
21
COF 225.000
12.44
+0
5.3
8.2
0
0
-0.9438
0.0302
30
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COF 212.500
7.95
+0.4
6.8
7.5
32
0.26
0.7559
0.0356
137
COF 215.000
5.3
-0.45
5.2
5.9
1
0.27
0.6624
0.0432
468
COF 217.500
3.85
-0.35
3.6
3.9
38
0.25
0.5495
0.0483
224
COF 220.000
2.6
-0.325
2.35
2.55
61
0.24
0.4273
0.0488
6555
COF1 220.000
6.3
+0.65
4
7
1
0.3
0.5981
0.0345
65
COF 222.500
1.55
-0.425
1.45
1.6
17
0.23
0.3108
0.0443
296
Fri Jul 18 2025
Strike
COF 212.500
COF 215.000
COF 217.500
COF 220.000
COF1 220.000
COF 222.500
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COF 212.500
1.22
-0.405
1.25
1.4
19
0.26
-0.2465
0.036
170
COF 215.000
2
-0.325
1.95
2.1
9
0.25
-0.3412
0.0437
86
COF 217.500
2.8
-0.5
2.8
3.1
6
0.25
-0.4558
0.0489
64
COF 220.000
4
-0.55
4
4.4
39
0.24
-0.5798
0.0495
171
COF1 220.000
0
+0
1.3
5
0
0.31
-0.4073
0.035
0
COF 222.500
6.34
+0
5.2
7.6
0
0.29
-0.6981
0.045
7
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COF 212.500
0
+0
10
10.9
0
0.38
0.6569
0.0213
0
COF 215.000
9.05
+0.1
8.3
8.7
39
0.36
0.6023
0.0228
303
COF 217.500
7.4
+7.4
7
7.3
12
0.36
0.5444
0.0238
0
COF 220.000
6
-0.25
5.8
6
690
0.36
0.4845
0.0242
313
COF 222.500
4.8
+4.8
4.5
4.9
18
0.36
0.4244
0.024
0
COF 225.000
4
-0.1
3.7
3.9
14
0.35
0.3658
0.0232
116
Fri Jul 25 2025
Strike
COF 212.500
COF 215.000
COF 217.500
COF 220.000
COF 222.500
COF 225.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COF 212.500
3.9
+3.9
3.9
4.3
3
0.37
-0.3471
0.0216
0
COF 215.000
4.8
-0.5
5
5.3
21
0.38
-0.4024
0.023
201
COF 217.500
6.05
+6.05
6
6.5
11
0.37
-0.4612
0.0241
0
COF 220.000
7.4
-0.25
7.3
7.6
16
0.37
-0.522
0.0246
169
COF 222.500
0
+0
8.4
9.4
0
0.37
-0.5832
0.0244
0
COF 225.000
9.6
+0
9.9
10.6
0
0.35
-0.643
0.0237
11
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.