Capital One Financial COF
$201.87 −$1.97 (-0.97%)
Market closed · Nov 7, 9:10 am ET · Last extended-hours $202.14 +0.14%
Open$201.79
Prev close$203.84
Day range$201.24 – $206.28
Volume3.52M
Market cap$121.43B
P/E (TTM)11.6
Dividend yield1.59%
Average implied volatility across the listed chain right now: 45%. Implied volatility measures how big a price swing the options market is pricing in — there is no fixed “normal” level, it varies a lot by stock.
Open interest by strike
Nearest listed expiry only. Calls above the line, puts below — clusters mark strikes where the market has built up the most open positions.
Implied volatility by strike
The “volatility smile”: strikes far from the current price often price in richer implied volatility than at-the-money strikes.
Calls
| Expiry | Strike | Last | Bid/Ask | Volume | Open interest | IV |
|---|---|---|---|---|---|---|
| 13 Nov 2026 | $202.50 | $3.70 | $3.30/$4.60 | 28 | 32 | 43% |
| 13 Nov 2026 | $200.00 | $5.45 | $4.40/$6.00 | 10 | 22 | 42% |
| 13 Nov 2026 | $205.00 | $2.76 | $1.80/$3.40 | 281 | 226 | 40% |
| 13 Nov 2026 | $197.50 | $9.91 | $5.50/$8.00 | 0 | 1 | 43% |
| 13 Nov 2026 | $207.50 | $1.80 | $0.90/$2.30 | 30 | 252 | 38% |
| 13 Nov 2026 | $195.00 | $11.89 | $7.30/$9.90 | 0 | 6 | 44% |
| 13 Nov 2026 | $210.00 | $0.90 | $0.90/$1.55 | 118 | 322 | 40% |
| 13 Nov 2026 | $192.50 | $13.87 | $9.70/$11.90 | 0 | 39 | 48% |
| 13 Nov 2026 | $212.50 | $0.75 | $0.10/$1.50 | 17 | 28 | 41% |
| 13 Nov 2026 | $190.00 | $16.02 | $11.40/$14.00 | 0 | 22 | 45% |
| 13 Nov 2026 | $215.00 | $0.40 | $0.40/$1.60 | 62 | 292 | 50% |
| 13 Nov 2026 | $187.50 | $18.32 | $13.70/$16.20 | 0 | 18 | 46% |
| 13 Nov 2026 | $217.50 | $0.53 | $0.05/$0.55 | 2 | 18 | 41% |
| 13 Nov 2026 | $185.00 | $20.62 | $15.50/$19.00 | 0 | 0 | 46% |
| 13 Nov 2026 | $220.00 | $0.05 | $0.10/$0.25 | 121 | 117 | 41% |
Puts
| Expiry | Strike | Last | Bid/Ask | Volume | Open interest | IV |
|---|---|---|---|---|---|---|
| 13 Nov 2026 | $202.50 | $4.32 | $3.60/$5.40 | 52 | 2 | 43% |
| 13 Nov 2026 | $200.00 | $3.30 | $3.00/$3.60 | 69 | 67 | 43% |
| 13 Nov 2026 | $205.00 | $5.85 | $4.50/$6.50 | 288 | 41 | 39% |
| 13 Nov 2026 | $197.50 | $2.30 | $1.15/$2.80 | 149 | 11 | 39% |
| 13 Nov 2026 | $207.50 | $6.94 | $6.40/$8.80 | 12 | 4 | 43% |
| 13 Nov 2026 | $195.00 | $1.50 | $1.25/$2.00 | 285 | 677 | 44% |
| 13 Nov 2026 | $210.00 | $8.63 | $8.00/$10.70 | 2 | 17 | 42% |
| 13 Nov 2026 | $192.50 | $1.09 | $0.25/$1.85 | 8 | 512 | 44% |
| 13 Nov 2026 | $212.50 | $9.87 | $10.00/$12.70 | 0 | 16 | 41% |
| 13 Nov 2026 | $190.00 | $0.70 | $0.05/$1.50 | 15 | 102 | 46% |
| 13 Nov 2026 | $215.00 | $13.28 | $12.30/$14.20 | 2 | 4 | 33% |
| 13 Nov 2026 | $187.50 | $0.54 | $0.35/$0.85 | 8 | 0 | 49% |
| 13 Nov 2026 | $217.50 | $13.87 | $14.00/$17.00 | 0 | 0 | 0% |
| 13 Nov 2026 | $185.00 | $0.30 | $0.20/$0.50 | 19 | 50 | 49% |
| 13 Nov 2026 | $220.00 | $18.18 | $17.00/$19.20 | 104 | 92 | 0% |
Open interest = contracts currently outstanding (not yet closed out). Higher open interest generally means a strike/expiry is more actively traded and easier to get in and out of.
No comments yet — be the first to weigh in on COF.
Sign in to join the discussion.