Options Chain for CAPITAL ONE FINL CORP COM (COF) - $211.15 as of 11/14/2025 9:04:36 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 94.00 | 97.90 | 95.95 | % | 0.83 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 120.00 | 89.00 | 93.00 | 91.00 | % | 0.76 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 125.00 | % | 0.00 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 0.75 | 0.99 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 155.00 | 55.00 | 58.40 | 56.70 | % | 0.37 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.03 | 11/14/2025 3:59:57 PM EST | |||
| 160.00 | 49.90 | 53.50 | 51.70 | % | 0.32 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.04 | 11/14/2025 3:59:57 PM EST | |||
| 165.00 | 45.30 | 48.70 | 47.00 | % | 0.28 | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.05 | 11/14/2025 3:59:57 PM EST | |||
| 170.00 | 40.50 | 44.00 | 42.25 | % | 0.25 | 0 | 0 | 0.51 | 0.95 | 0.00 | -0.05 | 11/14/2025 3:59:57 PM EST | |||
| 175.00 | 36.20 | 38.90 | 37.55 | % | 0.21 | 0 | 0 | 0.46 | 0.93 | 0.00 | -0.06 | 11/14/2025 3:59:57 PM EST | |||
| 180.00 | 31.70 | 34.40 | 33.05 | % | 0.18 | 0 | 0 | 0.44 | 0.90 | 0.01 | -0.07 | 11/14/2025 3:59:57 PM EST | |||
| 185.00 | 27.80 | 30.00 | 28.90 | % | 0.16 | 0 | 0 | 0.32 | 0.87 | 0.01 | -0.08 | 11/14/2025 3:59:57 PM EST | |||
| 190.00 | 23.70 | 25.80 | 24.75 | % | 0.13 | 0 | 0 | 0.33 | 0.83 | 0.01 | -0.09 | 11/14/2025 3:59:57 PM EST | |||
| 195.00 | 18.70 | 21.40 | 20.05 | % | 0.10 | 0 | 0 | 0.30 | 0.78 | 0.01 | -0.10 | 11/14/2025 3:59:57 PM EST | |||
| 200.00 | 15.50 | 17.80 | 16.65 | % | 0.08 | 0 | 0 | 0.31 | 0.71 | 0.01 | -0.11 | 11/14/2025 3:59:57 PM EST | |||
| 205.00 | 12.70 | 14.50 | 13.60 | % | 0.07 | 0 | 0 | 0.31 | 0.64 | 0.02 | -0.11 | 11/14/2025 3:59:57 PM EST | |||
| 210.00 | 9.60 | 11.60 | 10.60 | % | 0.05 | 0 | 0 | 0.31 | 0.56 | 0.02 | -0.11 | 11/14/2025 3:59:57 PM EST | |||
| 215.00 | 7.30 | 9.10 | 8.20 | % | 0.04 | 0 | 0 | 0.30 | 0.48 | 0.02 | -0.11 | 11/14/2025 3:59:57 PM EST | |||
| 220.00 | 4.80 | 7.00 | 5.90 | % | 0.03 | 0 | 0 | 0.29 | 0.39 | 0.02 | -0.10 | 11/14/2025 3:59:57 PM EST | |||
| 225.00 | 3.30 | 5.30 | 4.30 | 4.00 | % | 0.02 | 11 | 0 | 0.29 | 0.31 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 230.00 | 2.40 | 3.90 | 3.15 | 3.70 | % | 0.01 | 1 | 0 | 0.29 | 0.24 | 0.01 | -0.08 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 235.00 | 1.70 | 2.85 | 2.28 | % | 0.01 | 0 | 0 | 0.30 | 0.17 | 0.01 | -0.06 | 11/14/2025 3:59:57 PM EST | |||
| 240.00 | 1.15 | 2.05 | 1.60 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | 0.13 | 0.01 | -0.05 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 245.00 | 0.70 | 1.85 | 1.28 | % | 0.01 | 0 | 0 | 0.31 | 0.09 | 0.01 | -0.04 | 11/14/2025 3:59:57 PM EST | |||
| 250.00 | 0.05 | 1.20 | 0.63 | % | 0.00 | 0 | 0 | 0.26 | 0.08 | 0.01 | -0.04 | 11/14/2025 3:59:57 PM EST | |||
| 255.00 | 0.05 | 1.30 | 0.68 | % | 0.00 | 0 | 0 | 0.29 | 0.06 | 0.01 | -0.03 | 11/14/2025 3:59:57 PM EST | |||
| 260.00 | 0.05 | 0.90 | 0.48 | % | 0.00 | 0 | 0 | 0.30 | 0.05 | 0.00 | -0.03 | 11/14/2025 3:59:57 PM EST | |||
| 265.00 | 0.05 | 1.00 | 0.53 | % | 0.00 | 0 | 0 | 0.33 | 0.04 | 0.00 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 270.00 | 0.05 | 0.90 | 0.48 | % | 0.00 | 0 | 0 | 0.34 | 0.03 | 0.00 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 275.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 290.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 120.00 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 0.73 | -0.01 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 155.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.03 | 11/14/2025 3:59:57 PM EST | |||
| 160.00 | 0.05 | 1.00 | 0.53 | % | 0.00 | 0 | 0 | 0.42 | -0.03 | 0.00 | -0.04 | 11/14/2025 3:59:57 PM EST | |||
| 165.00 | 0.05 | 1.25 | 0.65 | % | 0.00 | 0 | 0 | 0.39 | -0.04 | 0.00 | -0.05 | 11/14/2025 3:59:57 PM EST | |||
| 170.00 | 0.30 | 1.50 | 0.90 | % | 0.01 | 0 | 0 | 0.40 | -0.05 | 0.00 | -0.05 | 11/14/2025 3:59:57 PM EST | |||
| 175.00 | 0.35 | 1.55 | 0.95 | 0.95 | % | 0.01 | 3 | 0 | 0.37 | -0.07 | 0.00 | -0.06 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 180.00 | 1.00 | 2.00 | 1.50 | 1.29 | % | 0.01 | 11 | 0 | 0.38 | -0.10 | 0.01 | -0.07 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 185.00 | 1.45 | 2.40 | 1.93 | 1.85 | % | 0.01 | 2 | 0 | 0.36 | -0.13 | 0.01 | -0.08 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 190.00 | 2.05 | 3.00 | 2.53 | 2.49 | % | 0.01 | 4 | 0 | 0.34 | -0.17 | 0.01 | -0.09 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 195.00 | 2.90 | 4.00 | 3.45 | 3.24 | % | 0.02 | 10 | 0 | 0.33 | -0.22 | 0.01 | -0.10 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 200.00 | 4.00 | 5.30 | 4.65 | % | 0.02 | 0 | 0 | 0.32 | -0.29 | 0.01 | -0.11 | 11/14/2025 3:59:57 PM EST | |||
| 205.00 | 5.60 | 6.80 | 6.20 | % | 0.03 | 0 | 0 | 0.31 | -0.36 | 0.02 | -0.11 | 11/14/2025 3:59:57 PM EST | |||
| 210.00 | 7.50 | 9.30 | 8.40 | 9.37 | +4.16 | +79.85% | 0.04 | 1 | 1 | 0.31 | -0.44 | 0.02 | -0.11 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 215.00 | 10.00 | 11.50 | 10.75 | % | 0.05 | 0 | 0 | 0.30 | -0.52 | 0.02 | -0.11 | 11/14/2025 3:59:57 PM EST | |||
| 220.00 | 13.10 | 14.70 | 13.90 | 13.60 | % | 0.06 | 2 | 0 | 0.30 | -0.61 | 0.02 | -0.10 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 225.00 | 16.60 | 18.00 | 17.30 | % | 0.08 | 0 | 0 | 0.30 | -0.69 | 0.02 | -0.09 | 11/14/2025 3:59:57 PM EST | |||
| 230.00 | 20.10 | 22.50 | 21.30 | % | 0.09 | 0 | 0 | 0.30 | -0.76 | 0.01 | -0.08 | 11/14/2025 3:59:57 PM EST | |||
| 235.00 | 23.80 | 26.90 | 25.35 | % | 0.11 | 0 | 0 | 0.33 | -0.83 | 0.01 | -0.06 | 11/14/2025 3:59:57 PM EST | |||
| 240.00 | 28.30 | 31.50 | 29.90 | 30.02 | +7.79 | +35.05% | 0.12 | 1 | 1 | 0.35 | -0.87 | 0.01 | -0.05 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 245.00 | 33.10 | 35.40 | 34.25 | % | 0.14 | 0 | 0 | 0.38 | -0.91 | 0.01 | -0.04 | 11/14/2025 3:59:57 PM EST | |||
| 250.00 | 38.00 | 41.10 | 39.55 | % | 0.16 | 0 | 0 | 0.45 | -0.92 | 0.01 | -0.04 | 11/14/2025 3:59:57 PM EST | |||
| 255.00 | 42.90 | 46.90 | 44.90 | % | 0.18 | 0 | 0 | 0.51 | -0.94 | 0.01 | -0.03 | 11/14/2025 3:59:57 PM EST | |||
| 260.00 | 47.80 | 51.80 | 49.80 | % | 0.19 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.03 | 11/14/2025 3:59:57 PM EST | |||
| 265.00 | 52.90 | 56.80 | 54.85 | % | 0.21 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 270.00 | 57.90 | 61.80 | 59.85 | % | 0.22 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 275.00 | 62.90 | 66.80 | 64.85 | % | 0.24 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 280.00 | 67.90 | 71.80 | 69.85 | % | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 285.00 | 72.80 | 76.80 | 74.80 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 290.00 | 77.90 | 81.90 | 79.90 | % | 0.28 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 295.00 | 82.90 | 86.90 | 84.90 | % | 0.29 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST |