COF Options Chain
Underlying $203.44Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
23 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $170.00 | 26.00 | 32.90 | 35.60 | - | 1 | 138.9% |
| $175.00 | 27.30 | 28.00 | 30.50 | 2 | 1 | 121.2% |
| $180.00 | 18.47 | 23.00 | 25.50 | - | 1 | 103.5% |
| $187.50 | 23.44 | 15.50 | 18.00 | 1 | 2 | 76.9% |
| $190.00 | 12.20 | 13.10 | 15.50 | 1 | 5 | 69.1% |
| $192.50 | 12.73 | 10.60 | 13.10 | 1 | 21 | 60.9% |
| $195.00 | 10.00 | 8.40 | 10.20 | 2 | 16 | 50.2% |
| $197.50 | 8.27 | 6.10 | 8.30 | 3 | 42 | 65.5% |
| $200.00 | 5.50 | 4.00 | 6.50 | 3 | 147 | 62.7% |
| $202.50 | 2.90 | 2.95 | 3.90 | 60 | 237 | 46.4% |
| $205.00 | 2.30 | 1.75 | 2.45 | 44 | 131 | 42.9% |
| $207.50 | 1.25 | 0.85 | 1.40 | 46 | 231 | 40.4% |
| $210.00 | 0.72 | 0.50 | 0.85 | 118 | 338 | 41.2% |
| $212.50 | 0.38 | 0.10 | 0.45 | 2 | 216 | 40.8% |
| $215.00 | 0.13 | 0.05 | 0.30 | 120 | 137 | 43.5% |
| $217.50 | 0.05 | - | 0.15 | 9 | 83 | 43.3% |
| $220.00 | 0.05 | - | 1.10 | 14 | 495 | 65.5% |
| $222.50 | 0.06 | - | 1.15 | 3 | 130 | 73.1% |
| $225.00 | 0.20 | - | 1.00 | 1 | 177 | 77.1% |
| $230.00 | 0.30 | - | 1.35 | 1 | 61 | 96.0% |
| $235.00 | 0.05 | - | 1.05 | 2 | 18 | 102.3% |
| $240.00 | 0.08 | - | 1.45 | 2 | 7 | 122.0% |
| $245.00 | 0.06 | - | 0.95 | 4 | 9 | 122.1% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the COF analysis.