Options Chain for CAPITAL ONE FINL CORP COM (COF) - $223.27 as of 9/2/2025 9:05:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 67.50 | 71.20 | 69.35 | % | 0.45 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/2/2025 4:00:04 PM EST | |||
| 160.00 | 62.60 | 66.20 | 64.40 | % | 0.40 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 9/2/2025 4:00:04 PM EST | |||
| 165.00 | 57.60 | 61.30 | 59.45 | % | 0.36 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.03 | 9/2/2025 4:00:04 PM EST | |||
| 170.00 | 52.30 | 56.40 | 54.35 | % | 0.32 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.03 | 9/2/2025 4:00:04 PM EST | |||
| 175.00 | 47.30 | 51.50 | 49.40 | % | 0.28 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.03 | 9/2/2025 4:00:04 PM EST | |||
| 180.00 | 42.90 | 46.60 | 44.75 | % | 0.25 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.04 | 9/2/2025 4:00:04 PM EST | |||
| 185.00 | 38.10 | 41.80 | 39.95 | % | 0.22 | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.05 | 9/2/2025 4:00:04 PM EST | |||
| 190.00 | 34.40 | 35.90 | 35.15 | % | 0.18 | 0 | 0 | 0.42 | 0.93 | 0.00 | -0.07 | 9/2/2025 4:00:04 PM EST | |||
| 195.00 | 29.00 | 31.80 | 30.40 | % | 0.16 | 0 | 0 | 0.45 | 0.90 | 0.01 | -0.08 | 9/2/2025 4:00:04 PM EST | |||
| 200.00 | 25.50 | 26.80 | 26.15 | % | 0.13 | 0 | 0 | 0.35 | 0.86 | 0.01 | -0.10 | 9/2/2025 4:00:04 PM EST | |||
| 205.00 | 21.10 | 23.50 | 22.30 | % | 0.11 | 0 | 0 | 0.36 | 0.81 | 0.01 | -0.11 | 9/2/2025 4:00:04 PM EST | |||
| 210.00 | 16.80 | 17.80 | 17.30 | 20.60 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.30 | 0.75 | 0.01 | -0.12 | 8/28/2025 | 9/2/2025 4:00:04 PM EST |
| 215.00 | 12.80 | 13.90 | 13.35 | 16.55 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.28 | 0.68 | 0.02 | -0.12 | 8/28/2025 | 9/2/2025 4:00:04 PM EST |
| 220.00 | 10.10 | 10.70 | 10.40 | % | 0.05 | 0 | 0 | 0.28 | 0.60 | 0.02 | -0.13 | 9/2/2025 4:00:04 PM EST | |||
| 225.00 | 6.60 | 7.90 | 7.25 | % | 0.03 | 0 | 0 | 0.26 | 0.50 | 0.02 | -0.12 | 9/2/2025 4:00:04 PM EST | |||
| 230.00 | 5.20 | 5.60 | 5.40 | 5.00 | % | 0.02 | 2 | 0 | 0.27 | 0.40 | 0.02 | -0.11 | 9/2/2025 | 9/2/2025 4:00:04 PM EST | |
| 235.00 | 2.95 | 3.80 | 3.38 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.26 | 0.29 | 0.02 | -0.09 | 8/29/2025 | 9/2/2025 4:00:04 PM EST |
| 240.00 | 0.75 | 2.95 | 1.85 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.22 | 0.19 | 0.02 | -0.07 | 8/28/2025 | 9/2/2025 4:00:04 PM EST |
| 245.00 | 0.90 | 1.95 | 1.43 | % | 0.01 | 0 | 0 | 0.29 | 0.12 | 0.01 | -0.05 | 9/2/2025 4:00:04 PM EST | |||
| 250.00 | 0.15 | 1.15 | 0.65 | % | 0.00 | 0 | 0 | 0.29 | 0.07 | 0.01 | -0.03 | 9/2/2025 4:00:04 PM EST | |||
| 255.00 | 0.25 | 0.90 | 0.58 | % | 0.00 | 0 | 0 | 0.29 | 0.03 | 0.01 | -0.02 | 9/2/2025 4:00:04 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.31 | 0.02 | 0.00 | -0.01 | 9/2/2025 4:00:04 PM EST | |||
| 265.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 9/2/2025 4:00:04 PM EST | |||
| 270.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 9/2/2025 4:00:04 PM EST | |||
| 275.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/2/2025 4:00:04 PM EST | |||
| 280.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/2/2025 4:00:04 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/2/2025 4:00:04 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/2/2025 4:00:04 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/2/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/2/2025 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 9/2/2025 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.03 | 9/2/2025 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.03 | 9/2/2025 4:00:04 PM EST | |||
| 175.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.03 | 9/2/2025 4:00:04 PM EST | |||
| 180.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.04 | 9/2/2025 4:00:04 PM EST | |||
| 185.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.56 | -0.04 | 0.00 | -0.05 | 9/2/2025 4:00:04 PM EST | |||
| 190.00 | 0.65 | 1.30 | 0.98 | % | 0.01 | 0 | 0 | 0.41 | -0.07 | 0.00 | -0.07 | 9/2/2025 4:00:04 PM EST | |||
| 195.00 | 0.95 | 1.25 | 1.10 | 1.20 | % | 0.01 | 1 | 0 | 0.34 | -0.10 | 0.01 | -0.08 | 9/2/2025 | 9/2/2025 4:00:04 PM EST | |
| 200.00 | 1.40 | 1.70 | 1.55 | % | 0.01 | 0 | 0 | 0.32 | -0.14 | 0.01 | -0.10 | 9/2/2025 4:00:04 PM EST | |||
| 205.00 | 2.00 | 4.40 | 3.20 | % | 0.02 | 0 | 0 | 0.35 | -0.19 | 0.01 | -0.11 | 9/2/2025 4:00:04 PM EST | |||
| 210.00 | 3.00 | 3.30 | 3.15 | 4.04 | % | 0.01 | 1 | 0 | 0.30 | -0.25 | 0.01 | -0.12 | 9/2/2025 | 9/2/2025 4:00:04 PM EST | |
| 215.00 | 4.20 | 6.50 | 5.35 | 3.73 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.29 | -0.32 | 0.02 | -0.12 | 8/28/2025 | 9/2/2025 4:00:04 PM EST |
| 220.00 | 5.90 | 6.60 | 6.25 | % | 0.03 | 0 | 0 | 0.29 | -0.40 | 0.02 | -0.13 | 9/2/2025 4:00:04 PM EST | |||
| 225.00 | 6.30 | 10.00 | 8.15 | 9.23 | % | 0.04 | 1 | 0 | 0.28 | -0.50 | 0.02 | -0.12 | 9/2/2025 | 9/2/2025 4:00:04 PM EST | |
| 230.00 | 10.70 | 11.40 | 11.05 | % | 0.05 | 0 | 0 | 0.26 | -0.60 | 0.02 | -0.11 | 9/2/2025 4:00:04 PM EST | |||
| 235.00 | 12.50 | 14.70 | 13.60 | % | 0.06 | 0 | 0 | 0.24 | -0.71 | 0.02 | -0.09 | 9/2/2025 4:00:04 PM EST | |||
| 240.00 | 16.20 | 19.90 | 18.05 | % | 0.08 | 0 | 0 | 0.35 | -0.81 | 0.02 | -0.07 | 9/2/2025 4:00:04 PM EST | |||
| 245.00 | 21.00 | 23.50 | 22.25 | % | 0.09 | 0 | 0 | 0.30 | -0.88 | 0.01 | -0.05 | 9/2/2025 4:00:04 PM EST | |||
| 250.00 | 25.00 | 27.90 | 26.45 | 28.40 | % | 0.11 | 47 | 0 | 0.34 | -0.93 | 0.01 | -0.03 | 9/2/2025 | 9/2/2025 4:00:04 PM EST | |
| 255.00 | 29.80 | 32.70 | 31.25 | 33.16 | +4.37 | +15.18% | 0.12 | 94 | 45 | 0.37 | -0.97 | 0.01 | -0.02 | 9/2/2025 | 9/2/2025 4:00:04 PM EST |
| 260.00 | 34.80 | 38.50 | 36.65 | 38.65 | +5.14 | +15.34% | 0.14 | 46 | 44 | 0.42 | -0.98 | 0.00 | -0.01 | 9/2/2025 | 9/2/2025 4:00:04 PM EST |
| 265.00 | 40.50 | 43.20 | 41.85 | % | 0.16 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 9/2/2025 4:00:04 PM EST | |||
| 270.00 | 44.90 | 48.40 | 46.65 | % | 0.17 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 9/2/2025 4:00:04 PM EST | |||
| 275.00 | 49.80 | 53.20 | 51.50 | % | 0.19 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 9/2/2025 4:00:04 PM EST | |||
| 280.00 | 54.90 | 58.40 | 56.65 | % | 0.20 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/2/2025 4:00:04 PM EST | |||
| 285.00 | 59.80 | 63.40 | 61.60 | % | 0.22 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/2/2025 4:00:04 PM EST | |||
| 290.00 | 64.90 | 68.80 | 66.85 | % | 0.23 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/2/2025 4:00:04 PM EST | |||
| 295.00 | 69.80 | 73.90 | 71.85 | % | 0.24 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/2/2025 4:00:04 PM EST |