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)

2025-05-23 15:59:59 ET (Delayed)
Bid: 
184
Ask: 
186.55
Vol: 
6,576,467
Last: 
184.5
Change: 
-3.48 (+-1.8803%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COF1 180.000
7.6
-4.85
7.5
10.5
1
5.04
1
0
1
COF 182.500
2.76
-3.89
1.2
3.8
1
0
1
0
1
COF1 182.500
5.5
-4.75
5
8
1
3.93
1
0
0
COF 185.000
0.04
-3.96
0
0.35
67
0.16
0.4671
0.9661
137
COF1 185.000
3.6
-3.7
2.5
5.5
1
2.76
1
0
7
COF 187.500
0.01
-2.04
0
0.1
117
1.2
0
0
112
Fri May 23 2025
Strike
COF1 180.000
COF 182.500
COF1 182.500
COF 185.000
COF1 185.000
COF 187.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COF1 180.000
0
+0
0
3.8
0
0
0
0
14
COF 182.500
0.01
-0.14
0
0.05
88
1.03
0
0
173
COF1 182.500
0.2
+0
0
4
0
7.94
0
0
7
COF 185.000
0.26
-0.115
0.1
0.15
554
0.24
-0.5329
0.9661
571
COF1 185.000
0.05
-0.65
0
0.05
1
1.41
0
0
20
COF 187.500
3.01
+2.01
1.1
4.6
1,051
2.08
-1
0
951
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COF1 180.000
9.17
-3.78
7.6
11.5
1
0.37
0.7764
0.0249
12
COF 182.500
5.3
-2.15
4.4
4.8
11
0.3
0.6421
0.0468
12
COF1 182.500
0
+0
6.5
9.5
0
0.42
0.7221
0.0305
0
COF 185.000
3
-2.65
3
3.4
68
0.33
0.5199
0.0513
57
COF1 185.000
0
+0
4.5
7
0
0.36
0.6501
0.0366
7
COF 187.500
1.99
-2.11
1.95
2.15
93
0.3
0.3919
0.0503
33
Fri May 30 2025
Strike
COF1 180.000
COF 182.500
COF1 182.500
COF 185.000
COF1 185.000
COF 187.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COF1 180.000
0.45
+0
0
4.5
0
0.55
-0.2236
0.0249
14
COF 182.500
1.51
+0.235
1.85
2.15
184
0.32
-0.3641
0.0476
65
COF1 182.500
1.5
+0.525
0.65
2.4
72
0.38
-0.2778
0.0304
8
COF 185.000
3.04
+1.115
2
3.3
144
0.31
-0.4888
0.0523
101
COF1 185.000
2.56
+1.16
1
3.1
7
0.35
-0.3497
0.0366
33
COF 187.500
4.6
+1.725
3.7
4.6
872
0.3
-0.6195
0.0513
1037
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.