Options Chain for CAPITAL ONE FINL CORP COM (COF) - $218.00 as of 8/24/2026 7:56:10 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 75.50 | 79.40 | 77.45 | % | 0.55 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 145.00 | 70.40 | 74.50 | 72.45 | % | 0.50 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 8/24/2026 3:59:56 PM EST | |||
| 150.00 | 65.60 | 69.60 | 67.60 | % | 0.45 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 8/24/2026 3:59:56 PM EST | |||
| 155.00 | 60.70 | 64.60 | 62.65 | % | 0.40 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 8/24/2026 3:59:56 PM EST | |||
| 160.00 | 56.70 | 59.70 | 58.20 | % | 0.36 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 8/24/2026 3:59:56 PM EST | |||
| 165.00 | 51.90 | 54.80 | 53.35 | % | 0.32 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.04 | 8/24/2026 3:59:56 PM EST | |||
| 170.00 | 47.20 | 50.00 | 48.60 | % | 0.29 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.04 | 8/24/2026 3:59:56 PM EST | |||
| 175.00 | 42.30 | 45.20 | 43.75 | % | 0.25 | 0 | 0 | 0.51 | 0.95 | 0.00 | -0.05 | 8/24/2026 3:59:56 PM EST | |||
| 180.00 | 37.50 | 40.40 | 38.95 | % | 0.22 | 0 | 0 | 0.47 | 0.93 | 0.00 | -0.06 | 8/24/2026 3:59:56 PM EST | |||
| 185.00 | 33.10 | 35.70 | 34.40 | % | 0.19 | 0 | 0 | 0.36 | 0.91 | 0.01 | -0.07 | 8/24/2026 3:59:56 PM EST | |||
| 190.00 | 28.60 | 31.00 | 29.80 | % | 0.16 | 0 | 0 | 0.34 | 0.87 | 0.01 | -0.07 | 8/24/2026 3:59:56 PM EST | |||
| 195.00 | 24.40 | 26.90 | 25.65 | % | 0.13 | 0 | 0 | 0.34 | 0.84 | 0.01 | -0.08 | 8/24/2026 3:59:56 PM EST | |||
| 200.00 | 20.30 | 22.30 | 21.30 | 21.30 | % | 0.11 | 3 | 0 | 0.32 | 0.79 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 3:59:56 PM EST | |
| 210.00 | 13.50 | 15.00 | 14.25 | 14.00 | -1.18 | -7.78% | 0.07 | 2 | 13 | 0.31 | 0.65 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 220.00 | 7.80 | 8.60 | 8.20 | 9.20 | +0.10 | +1.10% | 0.04 | 5 | 19 | 0.28 | 0.48 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 230.00 | 4.40 | 4.80 | 4.60 | 4.60 | -0.63 | -12.05% | 0.02 | 71 | 32 | 0.28 | 0.31 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 240.00 | 2.05 | 2.55 | 2.30 | 2.30 | -0.45 | -16.37% | 0.01 | 66 | 7 | 0.28 | 0.18 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 250.00 | 0.55 | 1.85 | 1.20 | 1.19 | -0.19 | -13.77% | 0.00 | 123 | 28 | 0.28 | 0.10 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 260.00 | 0.05 | 0.80 | 0.43 | 0.90 | +0.20 | +28.58% | 0.00 | 3 | 17 | 0.25 | 0.06 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 270.00 | 0.10 | 0.45 | 0.28 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.29 | 0.03 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 280.00 | 0.10 | 0.30 | 0.20 | % | 0.00 | 0 | 0 | 0.31 | 0.02 | 0.00 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 290.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 300.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 310.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 320.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 330.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.02 | 8/24/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.02 | 8/24/2026 3:59:56 PM EST | |||
| 155.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.03 | 8/24/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.03 | 8/24/2026 3:59:56 PM EST | |||
| 165.00 | 0.15 | 0.55 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.39 | -0.02 | 0.00 | -0.04 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 170.00 | 0.30 | 0.85 | 0.58 | % | 0.00 | 0 | 0 | 0.39 | -0.03 | 0.00 | -0.04 | 8/24/2026 3:59:56 PM EST | |||
| 175.00 | 0.30 | 0.95 | 0.63 | % | 0.00 | 0 | 0 | 0.35 | -0.05 | 0.00 | -0.05 | 8/24/2026 3:59:56 PM EST | |||
| 180.00 | 0.70 | 1.00 | 0.85 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.34 | -0.07 | 0.00 | -0.06 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 185.00 | 1.05 | 1.40 | 1.23 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.34 | -0.09 | 0.01 | -0.07 | 8/20/2026 | 8/24/2026 3:59:56 PM EST |
| 190.00 | 0.95 | 1.90 | 1.43 | 1.59 | -0.21 | -11.67% | 0.01 | 4 | 11 | 0.30 | -0.13 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 195.00 | 1.95 | 2.40 | 2.18 | 1.95 | -0.20 | -9.31% | 0.01 | 16 | 5 | 0.30 | -0.16 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 200.00 | 2.85 | 3.50 | 3.18 | 3.12 | -0.08 | -2.50% | 0.02 | 17 | 21 | 0.30 | -0.21 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 210.00 | 5.80 | 6.20 | 6.00 | 5.80 | 0.00 | 0.00% | 0.03 | 142 | 60 | 0.29 | -0.35 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 220.00 | 10.20 | 10.80 | 10.50 | 9.09 | % | 0.05 | 20 | 0 | 0.28 | -0.52 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 3:59:56 PM EST | |
| 230.00 | 15.50 | 17.30 | 16.40 | % | 0.07 | 0 | 0 | 0.26 | -0.69 | 0.02 | -0.08 | 8/24/2026 3:59:56 PM EST | |||
| 240.00 | 23.20 | 25.50 | 24.35 | % | 0.10 | 0 | 0 | 0.32 | -0.82 | 0.01 | -0.06 | 8/24/2026 3:59:56 PM EST | |||
| 250.00 | 31.90 | 34.70 | 33.30 | % | 0.13 | 0 | 0 | 0.35 | -0.90 | 0.01 | -0.04 | 8/24/2026 3:59:56 PM EST | |||
| 260.00 | 41.70 | 45.90 | 43.80 | % | 0.17 | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.03 | 8/24/2026 3:59:56 PM EST | |||
| 270.00 | 51.60 | 55.50 | 53.55 | % | 0.20 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.02 | 8/24/2026 3:59:56 PM EST | |||
| 280.00 | 61.60 | 65.80 | 63.70 | % | 0.23 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 290.00 | 71.60 | 75.70 | 73.65 | % | 0.25 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 300.00 | 81.60 | 85.90 | 83.75 | % | 0.28 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 310.00 | 91.60 | 95.70 | 93.65 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 320.00 | 101.60 | 105.90 | 103.75 | % | 0.32 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 330.00 | 111.60 | 115.50 | 113.55 | % | 0.34 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST |