Options Chain for CAPITAL ONE FINL CORP COM (COF) - $197.30 as of 9/24/2026 7:36:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 64.70 | 67.70 | 66.20 | % | 0.51 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/24/2026 12:58:50 PM EST | |||
| 135.00 | 59.60 | 62.80 | 61.20 | % | 0.45 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/24/2026 12:58:50 PM EST | |||
| 140.00 | 54.80 | 57.80 | 56.30 | 68.06 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/24/2026 12:58:50 PM EST |
| 145.00 | 49.80 | 52.80 | 51.30 | % | 0.35 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/24/2026 12:58:50 PM EST | |||
| 150.00 | 44.80 | 47.60 | 46.20 | % | 0.31 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/24/2026 12:58:50 PM EST | |||
| 155.00 | 39.70 | 42.80 | 41.25 | % | 0.27 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 9/24/2026 12:58:50 PM EST | |||
| 160.00 | 34.90 | 37.70 | 36.30 | % | 0.23 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 9/24/2026 12:58:50 PM EST | |||
| 165.00 | 30.00 | 32.60 | 31.30 | % | 0.19 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.04 | 9/24/2026 12:58:50 PM EST | |||
| 170.00 | 25.20 | 27.80 | 26.50 | 31.66 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.54 | 0.96 | 0.01 | -0.06 | 9/22/2026 | 9/24/2026 12:58:50 PM EST |
| 172.50 | 22.80 | 25.40 | 24.10 | % | 0.14 | 0 | 0 | 0.50 | 0.94 | 0.01 | -0.06 | 9/24/2026 12:58:50 PM EST | |||
| 175.00 | 20.50 | 23.10 | 21.80 | % | 0.12 | 0 | 0 | 0.45 | 0.92 | 0.01 | -0.07 | 9/24/2026 12:58:50 PM EST | |||
| 177.50 | 18.20 | 20.90 | 19.55 | % | 0.11 | 0 | 0 | 0.45 | 0.90 | 0.01 | -0.08 | 9/24/2026 12:58:50 PM EST | |||
| 180.00 | 16.40 | 18.50 | 17.45 | 23.02 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.43 | 0.87 | 0.01 | -0.09 | 9/18/2026 | 9/24/2026 12:58:50 PM EST |
| 182.50 | 13.90 | 16.60 | 15.25 | % | 0.08 | 0 | 0 | 0.41 | 0.83 | 0.02 | -0.11 | 9/24/2026 12:58:50 PM EST | |||
| 185.00 | 12.20 | 14.60 | 13.40 | 18.97 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.30 | 0.79 | 0.02 | -0.12 | 9/18/2026 | 9/24/2026 12:58:50 PM EST |
| 187.50 | 10.90 | 12.30 | 11.60 | % | 0.06 | 0 | 0 | 0.34 | 0.74 | 0.02 | -0.13 | 9/24/2026 12:58:50 PM EST | |||
| 190.00 | 9.30 | 10.60 | 9.95 | 16.01 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.33 | 0.69 | 0.02 | -0.13 | 9/21/2026 | 9/24/2026 12:58:50 PM EST |
| 192.50 | 7.60 | 8.10 | 7.85 | % | 0.04 | 0 | 0 | 0.31 | 0.62 | 0.03 | -0.14 | 9/24/2026 12:58:50 PM EST | |||
| 195.00 | 6.10 | 6.50 | 6.30 | 7.00 | +0.50 | +7.70% | 0.03 | 23 | 18 | 0.30 | 0.56 | 0.03 | -0.14 | 9/24/2026 | 9/24/2026 12:58:50 PM EST |
| 197.50 | 4.70 | 5.30 | 5.00 | 5.20 | -0.52 | -9.10% | 0.03 | 24 | 2 | 0.30 | 0.49 | 0.03 | -0.14 | 9/24/2026 | 9/24/2026 12:58:50 PM EST |
| 200.00 | 3.90 | 4.20 | 4.05 | 3.96 | -0.44 | -10.00% | 0.02 | 40 | 177 | 0.30 | 0.42 | 0.03 | -0.14 | 9/24/2026 | 9/24/2026 12:58:50 PM EST |
| 202.50 | 3.10 | 3.30 | 3.20 | 3.20 | -0.70 | -17.95% | 0.02 | 442 | 43 | 0.29 | 0.35 | 0.03 | -0.13 | 9/24/2026 | 9/24/2026 12:58:50 PM EST |
| 205.00 | 2.35 | 2.50 | 2.43 | 2.25 | -0.95 | -29.69% | 0.01 | 65 | 35 | 0.29 | 0.29 | 0.02 | -0.12 | 9/24/2026 | 9/24/2026 12:58:50 PM EST |
| 207.50 | 1.75 | 1.90 | 1.83 | 1.80 | -0.46 | -20.36% | 0.01 | 5 | 7 | 0.29 | 0.23 | 0.02 | -0.10 | 9/24/2026 | 9/24/2026 12:58:50 PM EST |
| 210.00 | 1.30 | 1.35 | 1.33 | 1.35 | -0.15 | -10.00% | 0.01 | 10,110 | 675 | 0.29 | 0.18 | 0.02 | -0.09 | 9/24/2026 | 9/24/2026 12:58:50 PM EST |
| 212.50 | 0.85 | 1.30 | 1.08 | 0.90 | -0.50 | -35.72% | 0.01 | 2 | 24 | 0.30 | 0.14 | 0.02 | -0.08 | 9/24/2026 | 9/24/2026 12:58:50 PM EST |
| 215.00 | 0.60 | 0.80 | 0.70 | 0.70 | -0.10 | -12.50% | 0.00 | 25 | 405 | 0.28 | 0.11 | 0.01 | -0.06 | 9/24/2026 | 9/24/2026 12:58:50 PM EST |
| 217.50 | 0.35 | 0.70 | 0.53 | 0.50 | -0.24 | -32.44% | 0.00 | 8 | 81 | 0.29 | 0.08 | 0.01 | -0.05 | 9/24/2026 | 9/24/2026 12:58:50 PM EST |
| 220.00 | 0.25 | 0.45 | 0.35 | 0.35 | -0.30 | -46.16% | 0.00 | 10,054 | 1,161 | 0.29 | 0.06 | 0.01 | -0.04 | 9/24/2026 | 9/24/2026 12:58:50 PM EST |
| 222.50 | 0.05 | 0.50 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.28 | 0.04 | 0.01 | -0.03 | 9/23/2026 | 9/24/2026 12:58:50 PM EST |
| 225.00 | 0.05 | 0.40 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.29 | 0.03 | 0.00 | -0.02 | 9/23/2026 | 9/24/2026 12:58:50 PM EST |
| 230.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 23 | 2,134 | 0.31 | 0.01 | 0.00 | -0.01 | 9/24/2026 | 9/24/2026 12:58:50 PM EST |
| 235.00 | 0.00 | 0.45 | 0.23 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.01 | 0.00 | -0.01 | 9/21/2026 | 9/24/2026 12:58:50 PM EST |
| 240.00 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 452 | 0.51 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 12:58:50 PM EST |
| 245.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/24/2026 12:58:50 PM EST | |||
| 250.00 | 0.00 | 0.65 | 0.33 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.55 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/24/2026 12:58:50 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/24/2026 12:58:50 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.87 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/24/2026 12:58:50 PM EST |
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/24/2026 12:58:50 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.95 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/24/2026 12:58:50 PM EST |
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/24/2026 12:58:50 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/24/2026 12:58:50 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/24/2026 12:58:50 PM EST | |||
| 300.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/24/2026 12:58:50 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/24/2026 12:58:50 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/24/2026 12:58:50 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/24/2026 12:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/24/2026 12:58:50 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/24/2026 12:58:50 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/24/2026 12:58:50 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/24/2026 12:58:50 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/24/2026 12:58:50 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 9/24/2026 12:58:50 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.76 | -0.01 | 0.00 | -0.02 | 9/2/2026 | 9/24/2026 12:58:50 PM EST |
| 165.00 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.37 | -0.02 | 0.00 | -0.04 | 9/16/2026 | 9/24/2026 12:58:50 PM EST |
| 170.00 | 0.15 | 0.50 | 0.33 | 0.33 | +0.13 | +65.00% | 0.00 | 20 | 53 | 0.35 | -0.04 | 0.01 | -0.06 | 9/24/2026 | 9/24/2026 12:58:50 PM EST |
| 172.50 | 0.25 | 0.65 | 0.45 | % | 0.00 | 0 | 0 | 0.35 | -0.06 | 0.01 | -0.06 | 9/24/2026 12:58:50 PM EST | |||
| 175.00 | 0.50 | 0.70 | 0.60 | 0.68 | +0.17 | +33.34% | 0.00 | 7 | 274 | 0.34 | -0.08 | 0.01 | -0.07 | 9/24/2026 | 9/24/2026 12:58:50 PM EST |
| 177.50 | 0.55 | 1.20 | 0.88 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | -0.10 | 0.01 | -0.08 | 9/23/2026 | 9/24/2026 12:58:50 PM EST |
| 180.00 | 1.00 | 1.30 | 1.15 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 543 | 0.33 | -0.13 | 0.01 | -0.09 | 9/23/2026 | 9/24/2026 12:58:50 PM EST |
| 182.50 | 1.35 | 1.50 | 1.43 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.32 | -0.17 | 0.02 | -0.11 | 9/23/2026 | 9/24/2026 12:58:50 PM EST |
| 185.00 | 1.80 | 1.95 | 1.88 | 1.95 | +0.13 | +7.15% | 0.01 | 19 | 216 | 0.31 | -0.21 | 0.02 | -0.12 | 9/24/2026 | 9/24/2026 12:58:50 PM EST |
| 187.50 | 2.35 | 2.50 | 2.43 | 2.32 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.31 | -0.26 | 0.02 | -0.13 | 9/23/2026 | 9/24/2026 12:58:50 PM EST |
| 190.00 | 3.00 | 3.20 | 3.10 | 3.23 | +0.31 | +10.62% | 0.02 | 3 | 411 | 0.31 | -0.32 | 0.02 | -0.13 | 9/24/2026 | 9/24/2026 12:58:50 PM EST |
| 192.50 | 3.90 | 4.10 | 4.00 | 3.90 | +0.90 | +30.00% | 0.02 | 4 | 20 | 0.30 | -0.38 | 0.03 | -0.14 | 9/24/2026 | 9/24/2026 12:58:50 PM EST |
| 195.00 | 4.90 | 5.10 | 5.00 | 5.30 | +0.30 | +6.00% | 0.03 | 17 | 488 | 0.30 | -0.44 | 0.03 | -0.14 | 9/24/2026 | 9/24/2026 12:58:50 PM EST |
| 197.50 | 6.00 | 6.50 | 6.25 | 6.60 | +0.70 | +11.87% | 0.03 | 8 | 217 | 0.29 | -0.51 | 0.03 | -0.14 | 9/24/2026 | 9/24/2026 12:58:50 PM EST |
| 200.00 | 7.50 | 7.90 | 7.70 | 7.95 | +0.45 | +6.00% | 0.04 | 5 | 834 | 0.29 | -0.58 | 0.03 | -0.14 | 9/24/2026 | 9/24/2026 12:58:50 PM EST |
| 202.50 | 9.00 | 10.30 | 9.65 | 9.20 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.31 | -0.65 | 0.03 | -0.13 | 9/23/2026 | 9/24/2026 12:58:50 PM EST |
| 205.00 | 10.80 | 12.10 | 11.45 | 11.45 | +0.69 | +6.42% | 0.06 | 1 | 9 | 0.30 | -0.71 | 0.02 | -0.12 | 9/24/2026 | 9/24/2026 12:58:50 PM EST |
| 207.50 | 11.80 | 14.10 | 12.95 | 7.40 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.26 | -0.77 | 0.02 | -0.10 | 9/21/2026 | 9/24/2026 12:58:50 PM EST |
| 210.00 | 13.80 | 16.70 | 15.25 | 15.02 | +1.19 | +8.61% | 0.07 | 12 | 470 | 0.38 | -0.82 | 0.02 | -0.09 | 9/24/2026 | 9/24/2026 12:58:50 PM EST |
| 212.50 | 16.00 | 18.90 | 17.45 | % | 0.08 | 0 | 0 | 0.40 | -0.86 | 0.02 | -0.08 | 9/24/2026 12:58:50 PM EST | |||
| 215.00 | 18.30 | 21.10 | 19.70 | % | 0.09 | 0 | 0 | 0.42 | -0.89 | 0.01 | -0.06 | 9/24/2026 12:58:50 PM EST | |||
| 217.50 | 20.70 | 23.70 | 22.20 | % | 0.10 | 0 | 0 | 0.43 | -0.92 | 0.01 | -0.05 | 9/24/2026 12:58:50 PM EST | |||
| 220.00 | 23.20 | 25.60 | 24.40 | 19.00 | 0.00 | 0.00% | 0.11 | 0 | 289 | 0.44 | -0.94 | 0.01 | -0.04 | 9/22/2026 | 9/24/2026 12:58:50 PM EST |
| 222.50 | 25.50 | 28.70 | 27.10 | % | 0.12 | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.03 | 9/24/2026 12:58:50 PM EST | |||
| 225.00 | 28.10 | 31.10 | 29.60 | % | 0.13 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.02 | 9/24/2026 12:58:50 PM EST | |||
| 230.00 | 33.10 | 36.10 | 34.60 | 23.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 9/11/2026 | 9/24/2026 12:58:50 PM EST |
| 235.00 | 38.00 | 41.10 | 39.55 | % | 0.17 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 9/24/2026 12:58:50 PM EST | |||
| 240.00 | 43.00 | 46.20 | 44.60 | % | 0.19 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/24/2026 12:58:50 PM EST | |||
| 245.00 | 48.00 | 51.20 | 49.60 | % | 0.20 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/24/2026 12:58:50 PM EST | |||
| 250.00 | 53.00 | 56.20 | 54.60 | % | 0.22 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/24/2026 12:58:50 PM EST | |||
| 255.00 | 58.00 | 61.20 | 59.60 | % | 0.23 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/24/2026 12:58:50 PM EST | |||
| 260.00 | 63.00 | 66.20 | 64.60 | % | 0.25 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/24/2026 12:58:50 PM EST | |||
| 265.00 | 68.00 | 71.20 | 69.60 | % | 0.26 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/24/2026 12:58:50 PM EST | |||
| 270.00 | 73.00 | 76.20 | 74.60 | % | 0.28 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/24/2026 12:58:50 PM EST | |||
| 275.00 | 78.00 | 81.20 | 79.60 | % | 0.29 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/24/2026 12:58:50 PM EST | |||
| 280.00 | 83.00 | 86.20 | 84.60 | % | 0.30 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/24/2026 12:58:50 PM EST | |||
| 290.00 | 93.00 | 96.20 | 94.60 | % | 0.33 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/24/2026 12:58:50 PM EST | |||
| 300.00 | 103.00 | 106.20 | 104.60 | % | 0.35 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/24/2026 12:58:50 PM EST | |||
| 310.00 | 113.00 | 116.20 | 114.60 | % | 0.37 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/24/2026 12:58:50 PM EST | |||
| 320.00 | 123.00 | 126.20 | 124.60 | % | 0.39 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/24/2026 12:58:50 PM EST | |||
| 330.00 | 133.00 | 136.20 | 134.60 | % | 0.41 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/24/2026 12:58:50 PM EST |