Options Chain for CAPITAL ONE FINL CORP COM (COF) - $193.21 as of 1/22/2025 9:54:21 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 86.40 | 90.50 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 110.00 | 81.40 | 85.80 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 115.00 | 76.40 | 80.60 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 120.00 | 71.50 | 75.50 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 125.00 | 66.50 | 70.60 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 130.00 | 61.50 | 65.60 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 135.00 | 56.50 | 60.60 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 140.00 | 51.40 | 55.20 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 145.00 | 46.90 | 50.60 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 150.00 | 42.10 | 45.70 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 152.50 | 39.60 | 43.20 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 155.00 | 37.10 | 40.70 | % | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 157.50 | 34.60 | 38.20 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 160.00 | 32.00 | 35.70 | % | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 162.50 | 29.90 | 33.00 | % | 0 | 0 | 0.92 | 0.97 | 0.00 | -0.09 | 1/21/2025 3:59:53 PM EST | |||
| 165.00 | 27.20 | 31.00 | % | 0 | 0 | 0.83 | 0.96 | 0.00 | -0.11 | 1/21/2025 3:59:53 PM EST | |||
| 167.50 | 25.30 | 28.00 | 17.45 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.94 | 0.01 | -0.13 | 12/26/2024 | 1/21/2025 3:59:53 PM EST |
| 170.00 | 23.30 | 25.00 | 22.87 | 0.00 | 0.00% | 0 | 7 | 0.67 | 0.93 | 0.01 | -0.14 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 172.50 | 21.20 | 23.60 | 13.50 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.91 | 0.01 | -0.16 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 175.00 | 17.80 | 20.00 | 11.90 | 0.00 | 0.00% | 0 | 12 | 0.40 | 0.89 | 0.01 | -0.17 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 177.50 | 16.80 | 17.60 | 16.85 | 0.00 | 0.00% | 0 | 16 | 0.48 | 0.87 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 180.00 | 14.70 | 15.30 | 14.55 | 0.00 | 0.00% | 0 | 30 | 0.47 | 0.83 | 0.02 | -0.21 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 182.50 | 11.10 | 13.40 | 13.09 | 0.00 | 0.00% | 0 | 9 | 0.47 | 0.79 | 0.02 | -0.24 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 185.00 | 9.50 | 11.40 | 11.50 | 0.00 | 0.00% | 0 | 16 | 0.47 | 0.74 | 0.02 | -0.26 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 187.50 | 7.60 | 9.80 | 9.19 | 0.00 | 0.00% | 0 | 18 | 0.48 | 0.68 | 0.02 | -0.28 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 190.00 | 7.40 | 8.10 | 8.08 | 0.00 | 0.00% | 0 | 450 | 0.45 | 0.62 | 0.03 | -0.29 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 192.50 | 6.30 | 6.70 | 6.73 | 0.00 | 0.00% | 0 | 120 | 0.47 | 0.55 | 0.03 | -0.30 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 195.00 | 5.10 | 6.80 | 5.30 | 0.00 | 0.00% | 0 | 100 | 0.47 | 0.48 | 0.03 | -0.30 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 197.50 | 2.80 | 4.40 | 4.40 | 0.00 | 0.00% | 0 | 227 | 0.46 | 0.41 | 0.03 | -0.30 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 200.00 | 3.20 | 3.50 | 3.40 | 0.00 | 0.00% | 0 | 148 | 0.46 | 0.35 | 0.03 | -0.29 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 202.50 | 2.40 | 2.80 | 2.80 | 0.00 | 0.00% | 0 | 141 | 0.46 | 0.30 | 0.02 | -0.27 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 205.00 | 1.95 | 2.20 | 2.06 | 0.00 | 0.00% | 0 | 656 | 0.46 | 0.25 | 0.02 | -0.25 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 207.50 | 0.65 | 1.75 | 1.85 | 0.00 | 0.00% | 0 | 16 | 0.48 | 0.20 | 0.02 | -0.23 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 210.00 | 0.50 | 1.40 | 1.29 | 0.00 | 0.00% | 0 | 676 | 0.47 | 0.17 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 212.50 | 0.80 | 1.15 | 1.02 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.14 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 215.00 | 0.05 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.11 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 217.50 | 0.55 | 1.70 | 0.64 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.09 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 1.60 | 0.51 | 0.00 | 0.00% | 0 | 17 | 0.51 | 0.07 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 222.50 | 0.30 | 0.50 | % | 0 | 0 | 0.52 | 0.05 | 0.01 | -0.09 | 1/21/2025 3:59:53 PM EST | |||
| 225.00 | 0.10 | 0.75 | % | 0 | 0 | 0.53 | 0.04 | 0.01 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 227.50 | 0.10 | 0.75 | % | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 230.00 | 0.05 | 0.75 | % | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 232.50 | 0.05 | 0.75 | % | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 245.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 0.05 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 255.00 | 0.00 | 0.05 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 0.25 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 265.00 | 0.00 | 0.05 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 270.00 | 0.00 | 0.25 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.25 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 10 | 1.22 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.01 | 0.00 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 152.50 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.64 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.01 | 0.00 | -0.03 | 1/7/2025 | 1/21/2025 3:59:53 PM EST |
| 157.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.60 | -0.01 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 160.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 78 | 0.58 | -0.02 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 162.50 | 0.05 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 26 | 0.60 | -0.03 | 0.00 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 165.00 | 0.20 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 11 | 0.55 | -0.04 | 0.00 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 167.50 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 77 | 0.51 | -0.06 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 170.00 | 0.35 | 0.40 | 0.36 | 0.00 | 0.00% | 0 | 98 | 0.50 | -0.07 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 172.50 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 25 | 0.49 | -0.09 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 175.00 | 0.65 | 0.80 | 0.72 | 0.00 | 0.00% | 0 | 95 | 0.48 | -0.11 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 177.50 | 0.90 | 1.05 | 0.95 | 0.00 | 0.00% | 0 | 44 | 0.47 | -0.13 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 180.00 | 1.10 | 2.00 | 1.33 | 0.00 | 0.00% | 0 | 23 | 0.47 | -0.17 | 0.02 | -0.21 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 182.50 | 1.80 | 1.95 | 1.83 | 0.00 | 0.00% | 0 | 55 | 0.47 | -0.21 | 0.02 | -0.24 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 185.00 | 2.25 | 2.60 | 2.44 | 0.00 | 0.00% | 0 | 176 | 0.45 | -0.26 | 0.02 | -0.26 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 187.50 | 3.10 | 3.40 | 3.20 | 0.00 | 0.00% | 0 | 42 | 0.46 | -0.32 | 0.02 | -0.28 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 190.00 | 3.80 | 4.40 | 4.12 | 0.00 | 0.00% | 0 | 14 | 0.45 | -0.38 | 0.03 | -0.29 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 192.50 | 5.30 | 5.50 | 5.27 | 0.00 | 0.00% | 0 | 37 | 0.46 | -0.45 | 0.03 | -0.30 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 195.00 | 6.10 | 6.90 | 6.94 | 0.00 | 0.00% | 0 | 27 | 0.44 | -0.52 | 0.03 | -0.30 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 197.50 | 7.10 | 8.40 | % | 0 | 0 | 0.43 | -0.59 | 0.03 | -0.30 | 1/21/2025 3:59:53 PM EST | |||
| 200.00 | 8.70 | 10.00 | 9.79 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.65 | 0.03 | -0.29 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 202.50 | 9.70 | 13.70 | % | 0 | 0 | 0.53 | -0.70 | 0.02 | -0.27 | 1/21/2025 3:59:53 PM EST | |||
| 205.00 | 11.60 | 15.40 | % | 0 | 0 | 0.54 | -0.75 | 0.02 | -0.25 | 1/21/2025 3:59:53 PM EST | |||
| 207.50 | 14.60 | 15.90 | 14.90 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.80 | 0.02 | -0.23 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 210.00 | 15.50 | 18.10 | 21.95 | 0.00 | 0.00% | 0 | 7 | 0.55 | -0.83 | 0.02 | -0.20 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 212.50 | 18.00 | 20.90 | % | 0 | 0 | 0.66 | -0.86 | 0.01 | -0.18 | 1/21/2025 3:59:53 PM EST | |||
| 215.00 | 20.30 | 23.60 | % | 0 | 0 | 0.72 | -0.89 | 0.01 | -0.16 | 1/21/2025 3:59:53 PM EST | |||
| 217.50 | 22.60 | 26.00 | % | 0 | 0 | 0.74 | -0.91 | 0.01 | -0.13 | 1/21/2025 3:59:53 PM EST | |||
| 220.00 | 25.90 | 28.60 | % | 0 | 0 | 0.80 | -0.93 | 0.01 | -0.11 | 1/21/2025 3:59:53 PM EST | |||
| 222.50 | 27.10 | 30.80 | % | 0 | 0 | 0.80 | -0.95 | 0.01 | -0.09 | 1/21/2025 3:59:53 PM EST | |||
| 225.00 | 29.80 | 33.30 | % | 0 | 0 | 0.85 | -0.96 | 0.01 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 227.50 | 33.00 | 35.60 | % | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 230.00 | 35.10 | 38.20 | % | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 232.50 | 37.20 | 40.80 | % | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 235.00 | 39.80 | 43.30 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 240.00 | 44.70 | 48.70 | % | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 245.00 | 49.40 | 53.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 250.00 | 54.90 | 58.40 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 255.00 | 59.80 | 63.80 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 260.00 | 64.70 | 68.40 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 265.00 | 69.60 | 73.90 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 270.00 | 74.60 | 78.80 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |