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)

2025-07-28 15:59:59 ET (Delayed)
Bid: 
212.64
Ask: 
214.88
Vol: 
6,191,232
Last: 
214.02
Change: 
+0 (+0%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COF 207.500
7.12
+0.42
7.1
7.5
7
0.28
0.8498
0.0341
33
COF 210.000
5
+0.3
5.1
5.5
9
0.29
0.7566
0.0483
109
COF 212.500
3.4
+0.3
3.4
3.7
58
0.28
0.6243
0.0609
119
COF 215.000
2.03
+0.13
2.1
2.25
287
0.27
0.4656
0.065
404
COF 217.500
1.24
+0.165
1.15
1.25
1,059
0.27
0.3126
0.0577
725
COF 220.000
0.6
+0
0.55
0.7
427
0.27
0.1935
0.0436
887
Fri Aug 01 2025
Strike
COF 207.500
COF 210.000
COF 212.500
COF 215.000
COF 217.500
COF 220.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COF 207.500
0.74
-0.16
0.45
0.55
136
0.3
-0.1516
0.0344
175
COF 210.000
1.15
-0.375
0.85
1
47
0.29
-0.2459
0.0489
527
COF 212.500
2.2
-0.25
1.6
1.75
38
0.28
-0.3802
0.0618
382
COF 215.000
3.2
-0.6
2.75
2.9
156
0.28
-0.5415
0.0661
677
COF 217.500
3.53
-1.92
4.2
4.9
3
0.29
-0.697
0.0586
406
COF 220.000
7.72
+0.67
6.1
6.5
3
0.27
-0.8178
0.0443
129
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COF 207.500
7.4
-1.15
7.8
8.5
18
0.24
0.7746
0.0302
20
COF 210.000
5.55
-0.35
6
7.2
4
0.26
0.6956
0.0364
113
COF 212.500
4.1
-0.2
4.6
5
17
0.25
0.6004
0.0413
28
COF 215.000
3.2
+0.1
3.3
3.6
112
0.24
0.4946
0.0434
902
COF 217.500
2.2
+0.1
2.25
2.45
126
0.24
0.3878
0.042
110
COF 220.000
1.48
+0.08
1.45
1.65
125
0.24
0.2906
0.0375
142
Fri Aug 08 2025
Strike
COF 207.500
COF 210.000
COF 212.500
COF 215.000
COF 217.500
COF 220.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COF 207.500
1.32
-0.43
1.25
1.4
1
0.27
-0.2292
0.0307
351
COF 210.000
2.1
-0.4
1.85
2.05
31
0.26
-0.3096
0.037
83
COF 212.500
3.44
-0.01
2.7
2.9
30
0.25
-0.4068
0.042
39
COF 215.000
4.55
-0.15
3.8
4.1
46
0.25
-0.5148
0.0443
96
COF 217.500
6.1
-0.1
5.2
6.9
4
0.3
-0.6242
0.0431
26
COF 220.000
8.15
+0
6.9
7.3
0
0.25
-0.7242
0.0388
44
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COF 207.500
8.33
-0.22
8.6
9.5
15
0.25
0.7297
0.0268
17
COF 210.000
6.65
-0.3
6.7
7.7
72
0.23
0.6603
0.0302
2175
COF 212.500
5.8
+0.35
5.7
6.1
104
0.26
0.5825
0.0327
115
COF 215.000
4.5
+0.35
4.4
4.8
46
0.26
0.4995
0.0338
91
COF 217.500
2.95
-0.15
3.3
3.6
42
0.25
0.416
0.0332
114
COF 220.000
2.3
+0.025
2.4
2.7
521
0.25
0.3366
0.0311
9787
Fri Aug 15 2025
Strike
COF 207.500
COF 210.000
COF 212.500
COF 215.000
COF 217.500
COF 220.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COF 207.500
2.59
-0.16
2.2
2.4
18
0.27
-0.2859
0.0269
105
COF 210.000
3.6
+0
2.95
3.2
6
0.26
-0.3555
0.0302
1045
COF 212.500
4.6
+0
3.8
4.1
4
0.26
-0.4332
0.0325
220
COF 215.000
5.3
-0.5
5
5.3
15
0.25
-0.5157
0.0335
151
COF 217.500
3.99
+0
5.9
7
0
0.24
-0.5984
0.0329
27
COF 220.000
8.35
-0.65
7.7
8.4
14
0.24
-0.6768
0.0307
787
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COF 200.000
14.33
-0.72
15.5
16.1
8
0.28
0.8368
0.016
23
COF 205.000
10.76
-0.19
11.2
12.4
17
0.27
0.7501
0.0214
26
COF 210.000
7.35
-0.25
7.9
8.4
19
0.26
0.6341
0.0263
40
COF 215.000
5.2
+0.35
5.2
5.5
20
0.25
0.4963
0.0286
126
COF 220.000
2.85
-0.025
3.1
3.3
40
0.25
0.3563
0.0272
117
COF 225.000
1.7
+0.1
1.75
1.9
3
0.25
0.2361
0.0224
74
Fri Aug 22 2025
Strike
COF 200.000
COF 205.000
COF 210.000
COF 215.000
COF 220.000
COF 225.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COF 200.000
1.65
-0.1
1.4
1.55
22
0.28
-0.1711
0.0159
96
COF 205.000
2.45
-0.35
2.3
2.45
18
0.27
-0.2575
0.0214
141
COF 210.000
3.8
-0.6
3.7
4
4
0.26
-0.3737
0.0264
64
COF 215.000
6.8
+0
4.6
6.1
0
0.25
-0.5126
0.029
39
COF 220.000
11.6
+0
8.3
9.4
0
0.24
-0.6545
0.0275
36
COF 225.000
14.33
+0
12.1
13.1
0
0.24
-0.776
0.0226
6
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COF 200.000
22.75
+0
15.5
16.6
0
0.26
0.812
0.0151
2
COF 205.000
11.9
+0.15
12.2
13.5
2
0.29
0.7309
0.0194
2
COF 210.000
9.4
+1
8.8
10.3
2
0.28
0.6267
0.0233
26
COF 215.000
5.4
-0.25
4.2
6.3
12
0.25
0.5053
0.0253
20
COF 220.000
3.54
-0.06
2.75
4.1
6
0.25
0.3805
0.0246
48
COF 225.000
2.14
-0.06
1.55
2.55
30
0.24
0.2686
0.0214
62
Fri Aug 29 2025
Strike
COF 200.000
COF 205.000
COF 210.000
COF 215.000
COF 220.000
COF 225.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COF 200.000
1.92
-0.205
0.05
1.95
6
0.28
-0.1911
0.0154
55
COF 205.000
3.25
+0
2.8
3
5
0.27
-0.2739
0.0198
56
COF 210.000
5
+0.05
4.3
4.6
8
0.26
-0.3806
0.0238
53
COF 215.000
7.2
-0.15
6.5
6.8
7
0.25
-0.5052
0.026
22
COF 220.000
10.85
+0
9.1
9.9
0
0.25
-0.6337
0.0253
10
COF 225.000
8.9
+0
12.7
13.7
0
0.25
-0.7486
0.0219
5
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.