COF Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 167.50 | 15.30 | 14.10 | 16.10 | 0.00 | 1 | 1 | 63.0% |
| 170.00 | 13.45 | 11.80 | 13.80 | 2.15 | 4 | 7 | 58.4% |
| 172.50 | 11.60 | 9.70 | 11.80 | 1.20 | 27 | 27 | 56.8% |
| 175.00 | 8.00 | 7.70 | 9.60 | 0.00 | 2 | 5 | 51.8% |
| 177.50 | 6.68 | 6.10 | 7.40 | -1.12 | 264 | 2 | 45.9% |
| 180.00 | 5.00 | 4.90 | 5.40 | -3.30 | 305 | 37 | 40.9% |
| 182.50 | 3.65 | 3.50 | 4.00 | -2.45 | 247 | 144 | 39.8% |
| 185.00 | 2.43 | 2.30 | 2.70 | -2.07 | 175 | 400 | 37.4% |
| 187.50 | 1.70 | 1.40 | 1.75 | -1.80 | 313 | 72 | 36.0% |
| 190.00 | 0.96 | 0.90 | 1.00 | -1.25 | 520 | 186 | 33.9% |
| 192.50 | 0.53 | 0.40 | 0.75 | -1.27 | 44 | 253 | 36.2% |
| 195.00 | 0.30 | 0.20 | 0.55 | -0.54 | 23 | 263 | 37.9% |
| 197.50 | 0.48 | 0.10 | 0.50 | -0.09 | 2 | 71 | 41.7% |
| 200.00 | 0.15 | 0.05 | 0.30 | -0.22 | 25 | 280 | 41.2% |
| 202.50 | 0.25 | 0.05 | 0.40 | 0.00 | 5 | 15 | 48.2% |
| 205.00 | 0.07 | 0.05 | 0.35 | -0.18 | 76 | 125 | 50.9% |
| 210.00 | 0.10 | 0.00 | 0.55 | -0.05 | 122 | 180 | 56.1% |
| 215.00 | 0.13 | 0.00 | 2.15 | 0.00 | 1 | 22 | 85.2% |
| 220.00 | 0.05 | 0.00 | 2.15 | 0.00 | 1 | 45 | 93.5% |
| 225.00 | 0.25 | 0.00 | 2.15 | 0.00 | 7 | 30 | 101.4% |
| 230.00 | 0.50 | 0.00 | 2.15 | 0.00 | 30 | 30 | 109.0% |
| 245.00 | 0.05 | 0.00 | 2.15 | 0.00 | 0 | 1 | 130.2% |
| 275.00 | 0.05 | 0.00 | 2.15 | 0.00 | 0 | 1 | 166.9% |
| 280.00 | 0.05 | 0.00 | 2.15 | 0.00 | 0 | 1 | 172.4% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 120.00 | 0.45 | 0.00 | 2.15 | 0.00 | 3 | 3 | 183.1% |
| 125.00 | 0.10 | 0.00 | 2.15 | 0.00 | 20 | 26 | 168.1% |
| 135.00 | 0.05 | 0.00 | 0.10 | -0.05 | 7 | 4 | 83.2% |
| 140.00 | 0.10 | 0.05 | 1.10 | -0.15 | 29 | 4 | 109.4% |
| 150.00 | 0.15 | 0.05 | 0.25 | 0.05 | 10 | 405 | 66.2% |
| 155.00 | 0.74 | 0.00 | 1.30 | 0.00 | 1 | 9 | 75.8% |
| 157.50 | 1.00 | 0.00 | 0.60 | 0.00 | 1 | 6 | 58.8% |
| 160.00 | 0.33 | 0.05 | 0.60 | 0.03 | 83 | 111 | 54.4% |
| 162.50 | 0.35 | 0.35 | 0.65 | -0.45 | 19 | 26 | 54.2% |
| 165.00 | 0.60 | 0.35 | 0.65 | -0.41 | 17 | 40 | 52.0% |
| 167.50 | 0.75 | 0.25 | 0.90 | 0.10 | 30 | 40 | 50.7% |
| 170.00 | 0.95 | 0.65 | 1.05 | 0.10 | 209 | 307 | 46.7% |
| 172.50 | 1.20 | 1.05 | 1.40 | 0.03 | 16 | 61 | 44.7% |
| 175.00 | 1.78 | 1.35 | 1.80 | 0.23 | 36 | 218 | 42.0% |
| 177.50 | 2.43 | 1.95 | 2.50 | 0.43 | 67 | 54 | 41.1% |
| 180.00 | 3.10 | 2.90 | 3.30 | 0.95 | 707 | 127 | 39.2% |
| 182.50 | 4.40 | 3.70 | 4.40 | 1.01 | 269 | 10 | 38.1% |
| 185.00 | 5.75 | 4.60 | 6.30 | 1.30 | 9 | 187 | 42.4% |
| 187.50 | 7.10 | 6.00 | 8.20 | 1.44 | 14 | 38 | 45.1% |
| 190.00 | 9.43 | 7.80 | 10.10 | 2.73 | 16 | 43 | 46.2% |
| 195.00 | 11.00 | 12.10 | 14.60 | 0.00 | 5 | 60 | 52.9% |
| 200.00 | 18.15 | 17.10 | 19.20 | 3.20 | 128 | 3 | 58.1% |
| 202.50 | 21.50 | 19.20 | 21.60 | 5.10 | 128 | 65 | 61.4% |
| 205.00 | 23.12 | 21.90 | 24.20 | -6.15 | 128 | 17 | 68.0% |
| 207.50 | 24.69 | 24.30 | 26.60 | 3.30 | 44 | 46 | 70.8% |
| 210.00 | 31.66 | 26.60 | 29.10 | 0.00 | 1 | 0 | 75.3% |
| 215.00 | 27.00 | 31.90 | 34.20 | 0.00 | 1 | 0 | 86.1% |
| 220.00 | 41.05 | 36.20 | 40.10 | 0.00 | 1 | 0 | 57.0% |
| 225.00 | 37.19 | 40.90 | 45.10 | 0.00 | 10 | 0 | 119.9% |
| 230.00 | 34.80 | 46.00 | 49.20 | 0.00 | 0 | 0 | 110.1% |
| 250.00 | 70.70 | 66.00 | 69.30 | 0.00 | 0 | 0 | 140.7% |
| 265.00 | 72.70 | 81.00 | 84.30 | 0.00 | 0 | 0 | 159.6% |
| 270.00 | 90.10 | 86.00 | 90.00 | 0.00 | 1 | 0 | 182.9% |
Sign up free to access Options Chain Data
Explore COF options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.