Options Chain for CAPITAL ONE FINL CORP COM (COF) - $230.68 as of 12/8/2025 3:01:46 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 | 114.20 | 118.10 | 116.15 | % | 1.01 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 120.00 | 109.20 | 113.10 | 111.15 | % | 0.93 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 125.00 | 104.20 | 108.20 | 106.20 | % | 0.85 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 130.00 | 99.30 | 103.20 | 101.25 | % | 0.78 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 135.00 | 94.40 | 98.30 | 96.35 | % | 0.71 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 140.00 | 89.30 | 93.40 | 91.35 | % | 0.65 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 145.00 | 84.50 | 88.40 | 86.45 | % | 0.60 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 150.00 | 79.60 | 83.50 | 81.55 | % | 0.54 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 155.00 | 74.80 | 78.60 | 76.70 | % | 0.49 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 160.00 | 69.80 | 73.70 | 71.75 | % | 0.45 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 12/8/2025 3:59:53 PM EST | |||
| 165.00 | 64.80 | 68.90 | 66.85 | % | 0.41 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 12/8/2025 3:59:53 PM EST | |||
| 170.00 | 60.30 | 64.00 | 62.15 | % | 0.37 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 12/8/2025 3:59:53 PM EST | |||
| 175.00 | 55.50 | 59.20 | 57.35 | % | 0.33 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.03 | 12/8/2025 3:59:53 PM EST | |||
| 180.00 | 50.70 | 54.40 | 52.55 | % | 0.29 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.04 | 12/8/2025 3:59:53 PM EST | |||
| 185.00 | 45.90 | 49.70 | 47.80 | % | 0.26 | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.05 | 12/8/2025 3:59:53 PM EST | |||
| 190.00 | 41.20 | 45.00 | 43.10 | % | 0.23 | 0 | 0 | 0.55 | 0.94 | 0.00 | -0.08 | 12/8/2025 3:59:53 PM EST | |||
| 195.00 | 36.30 | 40.30 | 38.30 | % | 0.20 | 0 | 0 | 0.51 | 0.91 | 0.01 | -0.09 | 12/8/2025 3:59:53 PM EST | |||
| 200.00 | 32.50 | 35.10 | 33.80 | % | 0.17 | 0 | 0 | 0.35 | 0.89 | 0.01 | -0.10 | 12/8/2025 3:59:53 PM EST | |||
| 205.00 | 28.10 | 30.70 | 29.40 | 28.70 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.35 | 0.85 | 0.01 | -0.11 | 12/4/2025 | 12/8/2025 3:59:53 PM EST |
| 210.00 | 24.20 | 26.50 | 25.35 | 26.60 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.35 | 0.81 | 0.01 | -0.12 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 215.00 | 19.10 | 22.60 | 20.85 | % | 0.10 | 0 | 0 | 0.31 | 0.76 | 0.01 | -0.13 | 12/8/2025 3:59:53 PM EST | |||
| 220.00 | 15.60 | 19.50 | 17.55 | 18.70 | +1.50 | +8.73% | 0.08 | 1 | 1 | 0.32 | 0.70 | 0.01 | -0.13 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 225.00 | 12.80 | 15.30 | 14.05 | % | 0.06 | 0 | 0 | 0.31 | 0.63 | 0.01 | -0.13 | 12/8/2025 3:59:53 PM EST | |||
| 230.00 | 10.00 | 12.40 | 11.20 | 11.80 | +1.95 | +19.80% | 0.05 | 1 | 1 | 0.31 | 0.56 | 0.02 | -0.13 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 235.00 | 7.80 | 10.20 | 9.00 | 8.50 | -0.10 | -1.17% | 0.04 | 3 | 1 | 0.31 | 0.48 | 0.02 | -0.13 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 240.00 | 4.60 | 8.60 | 6.60 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.30 | 0.39 | 0.02 | -0.11 | 12/4/2025 | 12/8/2025 3:59:53 PM EST |
| 245.00 | 3.00 | 5.20 | 4.10 | 5.00 | % | 0.02 | 13 | 0 | 0.27 | 0.31 | 0.02 | -0.10 | 12/8/2025 | 12/8/2025 3:59:53 PM EST | |
| 250.00 | 1.45 | 4.50 | 2.98 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.27 | 0.23 | 0.01 | -0.08 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 255.00 | 0.50 | 3.40 | 1.95 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.26 | 0.17 | 0.01 | -0.06 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 260.00 | 0.40 | 3.70 | 2.05 | % | 0.01 | 0 | 0 | 0.29 | 0.12 | 0.01 | -0.05 | 12/8/2025 3:59:53 PM EST | |||
| 265.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.41 | 0.08 | 0.01 | -0.04 | 12/8/2025 3:59:53 PM EST | |||
| 270.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.44 | 0.05 | 0.01 | -0.03 | 12/8/2025 3:59:53 PM EST | |||
| 275.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.02 | 12/8/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 285.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 295.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 300.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 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 | 1.31 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 12/8/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.02 | 12/8/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.03 | 12/8/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.03 | 12/8/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.04 | 12/8/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.49 | -0.04 | 0.00 | -0.05 | 12/8/2025 3:59:53 PM EST | |||
| 190.00 | 0.10 | 2.05 | 1.08 | % | 0.01 | 0 | 0 | 0.37 | -0.06 | 0.00 | -0.08 | 12/8/2025 3:59:53 PM EST | |||
| 195.00 | 0.45 | 2.40 | 1.43 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | -0.09 | 0.01 | -0.09 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 200.00 | 1.35 | 2.80 | 2.08 | % | 0.01 | 0 | 0 | 0.38 | -0.11 | 0.01 | -0.10 | 12/8/2025 3:59:53 PM EST | |||
| 205.00 | 1.60 | 3.10 | 2.35 | 2.65 | % | 0.01 | 1 | 0 | 0.35 | -0.15 | 0.01 | -0.11 | 12/8/2025 | 12/8/2025 3:59:53 PM EST | |
| 210.00 | 2.50 | 3.90 | 3.20 | 3.36 | % | 0.02 | 1 | 0 | 0.35 | -0.19 | 0.01 | -0.12 | 12/8/2025 | 12/8/2025 3:59:53 PM EST | |
| 215.00 | 3.40 | 4.90 | 4.15 | 4.36 | -0.84 | -16.16% | 0.02 | 1 | 1 | 0.34 | -0.24 | 0.01 | -0.13 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 220.00 | 4.70 | 6.30 | 5.50 | 5.65 | -0.05 | -0.88% | 0.03 | 2 | 2 | 0.33 | -0.30 | 0.01 | -0.13 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 225.00 | 5.30 | 9.20 | 7.25 | 7.40 | -0.90 | -10.85% | 0.03 | 3 | 3 | 0.32 | -0.37 | 0.01 | -0.13 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 230.00 | 8.10 | 11.20 | 9.65 | 8.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.33 | -0.44 | 0.02 | -0.13 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 235.00 | 10.60 | 12.70 | 11.65 | 11.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.31 | -0.52 | 0.02 | -0.13 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 240.00 | 13.50 | 15.50 | 14.50 | % | 0.06 | 0 | 0 | 0.30 | -0.61 | 0.02 | -0.11 | 12/8/2025 3:59:53 PM EST | |||
| 245.00 | 16.10 | 19.40 | 17.75 | % | 0.07 | 0 | 0 | 0.29 | -0.69 | 0.02 | -0.10 | 12/8/2025 3:59:53 PM EST | |||
| 250.00 | 19.80 | 23.60 | 21.70 | % | 0.09 | 0 | 0 | 0.37 | -0.77 | 0.01 | -0.08 | 12/8/2025 3:59:53 PM EST | |||
| 255.00 | 24.00 | 27.80 | 25.90 | % | 0.10 | 0 | 0 | 0.38 | -0.83 | 0.01 | -0.06 | 12/8/2025 3:59:53 PM EST | |||
| 260.00 | 28.40 | 32.30 | 30.35 | % | 0.12 | 0 | 0 | 0.40 | -0.88 | 0.01 | -0.05 | 12/8/2025 3:59:53 PM EST | |||
| 265.00 | 33.00 | 36.80 | 34.90 | % | 0.13 | 0 | 0 | 0.39 | -0.92 | 0.01 | -0.04 | 12/8/2025 3:59:53 PM EST | |||
| 270.00 | 37.80 | 41.90 | 39.85 | % | 0.15 | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.03 | 12/8/2025 3:59:53 PM EST | |||
| 275.00 | 42.70 | 46.60 | 44.65 | % | 0.16 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.02 | 12/8/2025 3:59:53 PM EST | |||
| 280.00 | 47.60 | 51.70 | 49.65 | % | 0.18 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 285.00 | 52.60 | 56.50 | 54.55 | % | 0.19 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 290.00 | 57.60 | 61.60 | 59.60 | % | 0.21 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 295.00 | 62.60 | 66.40 | 64.50 | % | 0.22 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 300.00 | 67.60 | 71.60 | 69.60 | % | 0.23 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST |