Capital One Financial
COF
201.87
-1.97
-0.97%
Capital One Financial
US · COF
#160 by market cap
Listed 1970
201.87
-1.97
-0.97%
Periodic snapshot; not a real-time feed.
· 2026-11-06 20:02
✦ Cached contract volume mix
Reported volume mix
2375 1846
■ Call volume■ Put volume
- Cached put/call volume ratio: 0.78. Volume does not identify buyer/seller direction. Coverage may be incomplete.
Options-implied move vs. analyst target
The chain's longest listed expiration (Dec 4, 2026, 27 days out) implies 33.43% annualized vol near the money — a one-standard-deviation move to roughly $183.51–$220.23 by then.
Normal approximation ±1σ illustration, 27d
$183.51now $201.87$220.23
Analyst target range, ~12mo
$220.00avg $255.47$290.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 27 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active cached contracts
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Nov 20 $205.00 | Call | $4.10 | 1,287 | 253 | 32.99% |
| Nov 13 $180.00 | Put | $0.20 | 524 | 168 | 48.53% |
| Nov 13 $205.00 | Put | $5.85 | 288 | 41 | 34.79% |
| Nov 13 $195.00 | Put | $1.50 | 285 | 677 | 39.56% |
| Nov 13 $205.00 | Call | $2.76 | 281 | 226 | 35.55% |
| Nov 13 $197.50 | Put | $2.30 | 149 | 11 | 35.36% |
| Nov 13 $220.00 | Call | $0.05 | 121 | 117 | 36.31% |
| Nov 13 $210.00 | Call | $0.90 | 118 | 322 | 36.06% |
| Nov 13 $220.00 | Put | $18.18 | 104 | 92 | — |
| Nov 13 $200.00 | Put | $3.30 | 69 | 67 | 38.98% |
Ranked by reported cached volume, calls and puts together; missing volume excluded. Ties in the underlying data land in whatever order the database returns them.
Cached chain coverage by expiration
Nov 13, 2026 (50 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $89.97 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $84.97 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $79.98 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $74.98 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $69.99 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $64.99 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $59.99 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $55.00 | 0 | 3 | $150.00 | $0.00 | 0 | 0 |
| $50.00 | 0 | 3 | $155.00 | $0.00 | 0 | 1 |
| $45.01 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $40.02 | 0 | 0 | $165.00 | $0.01 | 0 | 1 |
| $35.05 | 0 | 1 | $170.00 | $0.01 | 1 | 2 |
| $32.57 | 0 | 0 | $172.50 | $0.05 | 0 | 5 |
| $30.11 | 0 | 0 | $175.00 | $0.09 | 0 | 3 |
| $27.68 | 0 | 0 | $177.50 | $0.16 | 0 | 4 |
| $25.28 | 0 | 6 | $180.00 | $0.20 | 524 | 168 |
| $22.92 | 0 | 0 | $182.50 | $0.32 | 6 | 4 |
| $20.62 | 0 | 0 | $185.00 | $0.30 | 19 | 50 |
| $18.32 | 0 | 18 | $187.50 | $0.54 | 8 | 0 |
| $16.02 | 0 | 22 | $190.00 | $0.70 | 15 | 102 |
| $13.87 | 0 | 39 | $192.50 | $1.09 | 8 | 512 |
| $11.89 | 0 | 6 | $195.00 | $1.50 | 285 | 677 |
| $9.91 | 0 | 1 | $197.50 | $2.30 | 149 | 11 |
| $5.45 | 10 | 22 | $200.00 | $3.30 | 69 | 67 |
| $3.70 | 28 | 32 | $202.50 | $4.32 | 52 | 2 |
| $2.76 | 281 | 226 | $205.00 | $5.85 | 288 | 41 |
| $1.80 | 30 | 252 | $207.50 | $6.94 | 12 | 4 |
| $0.90 | 118 | 322 | $210.00 | $8.63 | 2 | 17 |
| $0.75 | 17 | 28 | $212.50 | $9.87 | 0 | 16 |
| $0.40 | 62 | 292 | $215.00 | $13.28 | 2 | 4 |
| $0.53 | 2 | 18 | $217.50 | $13.87 | 0 | 0 |
| $0.05 | 121 | 117 | $220.00 | $18.18 | 104 | 92 |
| $0.05 | 4 | 10 | $222.50 | $19.28 | 43 | 43 |
| $0.17 | 0 | 48 | $225.00 | $21.83 | 43 | 0 |
| $0.10 | 0 | 0 | $227.50 | $24.32 | 1 | 1 |
| $0.06 | 0 | 37 | $230.00 | $26.16 | 0 | 0 |
| $0.03 | 0 | 1 | $232.50 | $28.66 | 0 | 0 |
| $0.02 | 0 | 30 | $235.00 | $31.16 | 0 | 0 |
| $0.01 | 0 | 9 | $237.50 | $33.66 | 0 | 0 |
| $0.00 | 0 | 30 | $240.00 | $36.16 | 0 | 0 |
| $0.00 | 0 | 1 | $245.00 | $41.16 | 0 | 0 |
| $0.00 | 0 | 0 | $250.00 | $46.16 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $51.16 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $56.16 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $61.16 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $66.16 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $71.16 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $76.16 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $81.16 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $86.16 | 0 | 0 |
Nov 20, 2026 (44 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $0.00 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $69.62 | 0 | 0 | $135.00 | $0.00 | 0 | 4 |
| $64.62 | 0 | 1 | $140.00 | $0.00 | 0 | 120 |
| $59.63 | 0 | 10 | $145.00 | $0.00 | 0 | 15 |
| $54.64 | 0 | 1 | $150.00 | $0.01 | 0 | 2 |
| $49.65 | 0 | 1 | $155.00 | $0.02 | 0 | 9 |
| $44.67 | 0 | 2 | $160.00 | $0.05 | 0 | 44 |
| $39.72 | 0 | 0 | $165.00 | $0.15 | 4 | 114 |
| $34.83 | 0 | 13 | $170.00 | $0.30 | 8 | 228 |
| $30.12 | 0 | 11 | $175.00 | $0.40 | 3 | 523 |
| $25.42 | 0 | 34 | $180.00 | $0.69 | 22 | 614 |
| $23.12 | 0 | 20 | $182.50 | $0.69 | 15 | 41 |
| $20.82 | 0 | 40 | $185.00 | $0.90 | 3 | 1,249 |
| $18.56 | 0 | 4 | $187.50 | $1.62 | 0 | 624 |
| $13.95 | 20 | 41 | $190.00 | $2.04 | 0 | 435 |
| $14.36 | 0 | 3 | $192.50 | $2.06 | 17 | 794 |
| $12.66 | 0 | 278 | $195.00 | $3.15 | 5 | 1,017 |
| $11.00 | 0 | 8 | $197.50 | $4.30 | 10 | 111 |
| $6.70 | 21 | 830 | $200.00 | $5.20 | 26 | 472 |
| $5.10 | 11 | 292 | $202.50 | $6.40 | 3 | 248 |
| $4.10 | 1,287 | 253 | $205.00 | $7.80 | 3 | 308 |
| $3.07 | 20 | 242 | $207.50 | $8.44 | 0 | 264 |
| $2.15 | 33 | 2,135 | $210.00 | $11.17 | 17 | 135 |
| $1.70 | 21 | 983 | $212.50 | $11.42 | 0 | 92 |
| $1.21 | 57 | 611 | $215.00 | $13.13 | 0 | 26 |
| $0.85 | 23 | 353 | $217.50 | $15.08 | 0 | 11 |
| $0.75 | 15 | 1,172 | $220.00 | $19.20 | 1 | 17 |
| $0.49 | 2 | 1,070 | $222.50 | $19.17 | 0 | 0 |
| $0.18 | 35 | 1,237 | $225.00 | $21.55 | 0 | 0 |
| $0.13 | 1 | 535 | $227.50 | $23.92 | 0 | 0 |
| $0.10 | 3 | 2,195 | $230.00 | $26.39 | 0 | 0 |
| $0.35 | 0 | 287 | $235.00 | $31.32 | 0 | 0 |
| $0.27 | 0 | 347 | $240.00 | $36.25 | 0 | 3 |
| $0.20 | 0 | 1 | $245.00 | $41.19 | 0 | 0 |
| $0.14 | 0 | 145 | $250.00 | $46.16 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $0.00 | 0 | 0 |
| $0.08 | 0 | 5 | $260.00 | $56.16 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $0.00 | 0 | 0 |
| $0.04 | 0 | 2 | $270.00 | $66.16 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $0.00 | 0 | 0 |
| $0.03 | 0 | 0 | $280.00 | $76.16 | 0 | 0 |
| $0.02 | 0 | 0 | $290.00 | $86.16 | 0 | 0 |
| $0.01 | 0 | 0 | $300.00 | $96.16 | 0 | 0 |
| $0.01 | 0 | 0 | $310.00 | $106.16 | 0 | 0 |
Nov 27, 2026 (46 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $89.52 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $84.53 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $79.54 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $74.55 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $69.56 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $64.57 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $59.58 | 0 | 0 | $145.00 | $0.01 | 0 | 0 |
| $54.60 | 0 | 0 | $150.00 | $0.02 | 0 | 11 |
| $49.64 | 0 | 0 | $155.00 | $0.04 | 0 | 2 |
| $44.71 | 0 | 0 | $160.00 | $0.10 | 0 | 0 |
| $39.83 | 0 | 0 | $165.00 | $0.21 | 0 | 5 |
| $35.05 | 0 | 0 | $170.00 | $0.42 | 0 | 2 |
| $30.41 | 0 | 0 | $175.00 | $0.77 | 0 | 51 |
| $25.83 | 0 | 0 | $180.00 | $1.05 | 10 | 54 |
| $0.00 | 0 | 0 | $182.50 | $0.00 | 0 | 0 |
| $21.25 | 0 | 0 | $185.00 | $1.55 | 5 | 113 |
| $0.00 | 0 | 0 | $187.50 | $0.00 | 0 | 0 |
| $17.23 | 0 | 0 | $190.00 | $2.45 | 34 | 306 |
| $0.00 | 0 | 0 | $192.50 | $0.00 | 0 | 0 |
| $13.56 | 0 | 2 | $195.00 | $3.92 | 0 | 75 |
| $0.00 | 0 | 0 | $197.50 | $0.00 | 0 | 0 |
| $8.55 | 12 | 19 | $200.00 | $5.62 | 5 | 67 |
| $0.00 | 0 | 0 | $202.50 | $0.00 | 0 | 0 |
| $7.15 | 0 | 106 | $205.00 | $7.57 | 0 | 84 |
| $0.00 | 0 | 0 | $207.50 | $0.00 | 0 | 0 |
| $4.65 | 0 | 97 | $210.00 | $10.14 | 0 | 8 |
| $0.00 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $1.77 | 17 | 98 | $215.00 | $13.84 | 0 | 1 |
| $0.00 | 0 | 0 | $217.50 | $0.00 | 0 | 0 |
| $0.90 | 34 | 157 | $220.00 | $17.60 | 0 | 1 |
| $0.00 | 0 | 0 | $222.50 | $0.00 | 0 | 0 |
| $0.54 | 34 | 39 | $225.00 | $21.91 | 0 | 0 |
| $0.00 | 0 | 0 | $227.50 | $0.00 | 0 | 0 |
| $0.55 | 0 | 99 | $230.00 | $26.45 | 0 | 0 |
| $0.29 | 0 | 7 | $235.00 | $31.27 | 0 | 0 |
| $0.15 | 0 | 1 | $240.00 | $36.19 | 0 | 0 |
| $0.07 | 0 | 0 | $245.00 | $41.16 | 0 | 0 |
| $0.03 | 0 | 0 | $250.00 | $46.16 | 0 | 0 |
| $0.02 | 0 | 62 | $255.00 | $51.16 | 0 | 0 |
| $0.01 | 0 | 0 | $260.00 | $56.16 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $61.16 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $66.16 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $71.16 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $76.16 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $81.16 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $86.16 | 0 | 0 |
Dec 4, 2026 (36 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $90.43 | 0 | 0 | $115.00 | $1.15 | 0 | 0 |
| $85.46 | 0 | 0 | $120.00 | $1.17 | 0 | 0 |
| $80.50 | 0 | 0 | $125.00 | $1.19 | 0 | 0 |
| $75.54 | 0 | 0 | $130.00 | $1.22 | 0 | 0 |
| $70.58 | 0 | 0 | $135.00 | $1.24 | 0 | 0 |
| $65.62 | 0 | 0 | $140.00 | $1.26 | 0 | 0 |
| $60.66 | 0 | 0 | $145.00 | $1.29 | 0 | 10 |
| $55.69 | 0 | 0 | $150.00 | $1.31 | 0 | 0 |
| $50.73 | 0 | 0 | $155.00 | $1.33 | 0 | 0 |
| $45.77 | 0 | 0 | $160.00 | $1.36 | 0 | 2 |
| $40.81 | 0 | 0 | $165.00 | $1.38 | 0 | 2 |
| $35.85 | 0 | 0 | $170.00 | $1.40 | 0 | 0 |
| $30.89 | 0 | 0 | $175.00 | $1.44 | 2 | 1 |
| $25.92 | 0 | 0 | $180.00 | $1.61 | 19 | 3 |
| $21.68 | 0 | 0 | $185.00 | $2.20 | 0 | 6 |
| $17.61 | 0 | 5 | $190.00 | $2.79 | 1 | 41 |
| $14.08 | 0 | 1 | $195.00 | $4.75 | 1 | 9 |
| $10.56 | 0 | 14 | $200.00 | $6.70 | 1 | 55 |
| $6.10 | 1 | 85 | $205.00 | $8.32 | 0 | 8 |
| $4.43 | 1 | 162 | $210.00 | $11.06 | 0 | 0 |
| $2.70 | 1 | 66 | $215.00 | $14.38 | 0 | 0 |
| $1.45 | 50 | 66 | $220.00 | $18.16 | 0 | 0 |
| $0.55 | 2 | 20 | $225.00 | $22.43 | 0 | 1 |
| $0.32 | 1 | 9 | $230.00 | $26.81 | 0 | 0 |
| $0.73 | 0 | 7 | $235.00 | $31.77 | 0 | 0 |
| $0.68 | 0 | 0 | $240.00 | $36.74 | 0 | 0 |
| $0.63 | 0 | 0 | $245.00 | $41.70 | 0 | 0 |
| $0.58 | 0 | 0 | $250.00 | $46.67 | 0 | 0 |
| $0.53 | 0 | 0 | $255.00 | $51.63 | 0 | 0 |
| $0.48 | 0 | 0 | $260.00 | $56.59 | 0 | 0 |
| $0.43 | 0 | 0 | $265.00 | $61.56 | 0 | 0 |
| $0.38 | 0 | 0 | $270.00 | $66.52 | 0 | 0 |
| $0.33 | 0 | 0 | $275.00 | $71.49 | 0 | 0 |
| $0.28 | 0 | 0 | $280.00 | $76.45 | 0 | 0 |
| $0.23 | 0 | 0 | $285.00 | $81.42 | 0 | 0 |
| $0.18 | 0 | 0 | $290.00 | $86.39 | 0 | 0 |
Cached coverage of 4 expirations may be incomplete. Received 2026-11-07 12:29:27 to 2026-11-07 12:29:29 UTC+8 (database receipt times, not exchange quote times). Not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-11-06 20:02:14 · For reference only, not investment advice and not tailored to your situation.
Capital One Financial discussion 0 comments