Options Chain for CAPITAL ONE FINL CORP COM (COF) - $212.01 as of 8/22/2025 3:35:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 145.00 | 148.00 | 146.50 | % | 1.83 | 0 | 0 | EST | |||||||
| 85.00 | 140.00 | 143.00 | 141.50 | % | 1.66 | 0 | 0 | EST | |||||||
| 90.00 | 135.00 | 137.60 | 136.30 | % | 1.51 | 0 | 0 | EST | |||||||
| 95.00 | 130.00 | 133.00 | 131.50 | % | 1.38 | 0 | 0 | EST | |||||||
| 100.00 | 125.00 | 128.40 | 126.70 | % | 1.27 | 0 | 0 | EST | |||||||
| 105.00 | 120.00 | 122.70 | 121.35 | % | 1.16 | 0 | 0 | EST | |||||||
| 110.00 | 115.00 | 118.00 | 116.50 | % | 1.06 | 0 | 0 | EST | |||||||
| 115.00 | 110.00 | 112.90 | 111.45 | % | 0.97 | 0 | 0 | EST | |||||||
| 120.00 | 105.00 | 108.50 | 106.75 | 78.75 | 0.00 | 0.00% | 0.89 | 0 | 2 | 6/3/2025 | EST | ||||
| 125.00 | 100.00 | 103.50 | 101.75 | % | 0.81 | 0 | 0 | EST | |||||||
| 130.00 | 95.00 | 98.50 | 96.75 | % | 0.74 | 0 | 14 | EST | |||||||
| 135.00 | 90.00 | 93.50 | 91.75 | % | 0.68 | 0 | 13 | EST | |||||||
| 140.00 | 85.50 | 88.30 | 86.90 | % | 0.62 | 0 | 1 | EST | |||||||
| 140.00 | 80.60 | 84.00 | 82.30 | % | 0.59 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 145.00 | 80.50 | 83.50 | 82.00 | % | 0.57 | 0 | 0 | EST | |||||||
| 145.00 | 75.50 | 79.20 | 77.35 | % | 0.53 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 150.00 | 75.50 | 78.50 | 77.00 | % | 0.51 | 0 | 1 | EST | |||||||
| 150.00 | 70.90 | 74.20 | 72.55 | 67.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 155.00 | 70.50 | 73.30 | 71.90 | % | 0.46 | 0 | 3 | EST | |||||||
| 155.00 | 65.60 | 69.30 | 67.45 | % | 0.44 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 160.00 | 65.50 | 68.40 | 66.95 | 64.16 | 0.00 | 0.00% | 0.42 | 0 | 17 | 7/17/2025 | EST | ||||
| 160.00 | 60.70 | 64.60 | 62.65 | % | 0.39 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 165.00 | 60.50 | 64.00 | 62.25 | 46.50 | 0.00 | 0.00% | 0.38 | 0 | 8 | 6/11/2025 | EST | ||||
| 165.00 | 56.10 | 58.30 | 57.20 | % | 0.35 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.04 | 8/22/2025 3:59:51 PM EST | |||
| 170.00 | 55.50 | 58.50 | 57.00 | 49.52 | 0.00 | 0.00% | 0.34 | 0 | 11 | 7/25/2025 | EST | ||||
| 170.00 | 51.00 | 54.80 | 52.90 | 40.90 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.51 | 0.96 | 0.00 | -0.04 | 8/11/2025 | 8/22/2025 3:59:51 PM EST |
| 175.00 | 51.00 | 54.40 | 52.70 | % | 0.30 | 0 | 18 | EST | |||||||
| 175.00 | 46.20 | 50.00 | 48.10 | % | 0.27 | 0 | 0 | 0.45 | 0.95 | 0.00 | -0.05 | 8/22/2025 3:59:51 PM EST | |||
| 180.00 | 46.00 | 49.50 | 47.75 | 35.60 | 0.00 | 0.00% | 0.27 | 0 | 31 | 8/11/2025 | EST | ||||
| 180.00 | 41.60 | 45.20 | 43.40 | 38.50 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.33 | 0.94 | 0.00 | -0.06 | 8/13/2025 | 8/22/2025 3:59:51 PM EST |
| 185.00 | 41.50 | 44.50 | 43.00 | 40.25 | 0.00 | 0.00% | 0.23 | 0 | 13 | 7/22/2025 | EST | ||||
| 185.00 | 37.70 | 39.40 | 38.55 | 34.14 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.33 | 0.92 | 0.00 | -0.06 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 190.00 | 36.50 | 40.00 | 38.25 | 24.10 | 0.00 | 0.00% | 0.20 | 0 | 21 | 6/16/2025 | EST | ||||
| 190.00 | 32.30 | 34.40 | 33.35 | 29.30 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.29 | 0.89 | 0.01 | -0.07 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 195.00 | 32.00 | 35.50 | 33.75 | 34.80 | 0.00 | 0.00% | 0.17 | 0 | 13 | 8/15/2025 | EST | ||||
| 195.00 | 29.20 | 30.70 | 29.95 | 26.90 | +8.10 | +43.09% | 0.15 | 10 | 11 | 0.34 | 0.87 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 200.00 | 27.50 | 31.00 | 29.25 | 22.90 | 0.00 | 0.00% | 0.15 | 0 | 63 | 8/19/2025 | EST | ||||
| 200.00 | 24.70 | 26.10 | 25.40 | 25.40 | +7.50 | +41.90% | 0.13 | 3 | 20 | 0.31 | 0.83 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 210.00 | 19.50 | 22.30 | 20.90 | 16.15 | 0.00 | 0.00% | 0.10 | 0 | 37 | 6/11/2025 | EST | ||||
| 210.00 | 17.50 | 17.90 | 17.70 | 18.20 | +6.60 | +56.90% | 0.08 | 20 | 261 | 0.30 | 0.72 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 220.00 | 12.00 | 15.10 | 13.55 | 13.43 | 0.00 | 0.00% | 0.06 | 0 | 24 | 8/14/2025 | EST | ||||
| 220.00 | 11.10 | 11.50 | 11.30 | 11.30 | +4.60 | +68.66% | 0.05 | 67 | 405 | 0.28 | 0.57 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 230.00 | 6.40 | 6.70 | 6.55 | 6.45 | +2.85 | +79.17% | 0.03 | 125 | 553 | 0.27 | 0.41 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 230.00 | 6.50 | 9.40 | 7.95 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 64 | 8/12/2025 | EST | ||||
| 240.00 | 3.30 | 3.50 | 3.40 | 3.41 | +1.66 | +94.86% | 0.01 | 28 | 155 | 0.27 | 0.26 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 240.00 | 2.50 | 5.20 | 3.85 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 47 | 8/18/2025 | EST | ||||
| 250.00 | 0.80 | 3.20 | 2.00 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 14 | 8/12/2025 | EST | ||||
| 250.00 | 1.65 | 1.80 | 1.73 | 1.70 | +0.83 | +95.41% | 0.01 | 12 | 895 | 0.27 | 0.15 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 260.00 | 0.10 | 4.80 | 2.45 | % | 0.01 | 0 | 1 | EST | |||||||
| 260.00 | 0.80 | 0.90 | 0.85 | 0.85 | +0.48 | +129.73% | 0.00 | 3 | 65 | 0.27 | 0.08 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 270.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | EST | |||||||
| 270.00 | 0.00 | 1.75 | 0.88 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.38 | 0.04 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 280.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 290.00 | 0.00 | 0.85 | 0.43 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 5/22/2025 | EST | ||||
| 290.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 300.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 310.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 320.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 2 | EST | |||||||
| 85.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 1 | EST | |||||||
| 90.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | EST | |||||||
| 95.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 2 | EST | |||||||
| 100.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 6 | EST | |||||||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | EST | |||||||
| 110.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 7/25/2025 | EST | ||||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 8 | EST | |||||||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 9 | EST | |||||||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 43 | EST | |||||||
| 130.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 16 | EST | |||||||
| 135.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 13 | EST | |||||||
| 140.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 20 | EST | |||||||
| 140.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 4 | EST | |||||||
| 145.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.72 | 0.00 | 0.00 | -0.02 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 6 | EST | |||||||
| 150.00 | 0.10 | 0.25 | 0.18 | 0.13 | -0.12 | -48.00% | 0.00 | 2 | 206 | 0.46 | -0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 1.05 | 0.53 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 6/25/2025 | EST | ||||
| 155.00 | 0.10 | 0.30 | 0.20 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.43 | -0.01 | 0.00 | -0.03 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 4 | EST | |||||||
| 160.00 | 0.20 | 0.35 | 0.28 | 0.28 | -0.07 | -20.00% | 0.00 | 10 | 37 | 0.42 | -0.02 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 1.00 | 0.50 | 6.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 5/29/2025 | EST | ||||
| 165.00 | 0.25 | 0.40 | 0.33 | 0.31 | -0.22 | -41.51% | 0.00 | 1 | 20 | 0.40 | -0.03 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 8/19/2025 | EST | ||||
| 170.00 | 0.35 | 0.55 | 0.45 | 0.45 | -0.34 | -43.04% | 0.00 | 3 | 53 | 0.39 | -0.04 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 5.63 | 0.00 | 0.00% | 0.00 | 0 | 5 | 6/9/2025 | EST | ||||
| 175.00 | 0.50 | 0.70 | 0.60 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.37 | -0.05 | 0.00 | -0.05 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 180.00 | 0.05 | 1.60 | 0.83 | 4.83 | 0.00 | 0.00% | 0.00 | 0 | 4 | 6/24/2025 | EST | ||||
| 180.00 | 0.75 | 0.90 | 0.83 | 0.82 | -0.80 | -49.39% | 0.00 | 1 | 61 | 0.36 | -0.06 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 185.00 | 0.15 | 1.95 | 1.05 | % | 0.01 | 0 | 1 | EST | |||||||
| 185.00 | 1.00 | 1.20 | 1.10 | 1.07 | -0.63 | -37.06% | 0.01 | 4 | 915 | 0.35 | -0.08 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 190.00 | 0.60 | 2.50 | 1.55 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 8 | 8/13/2025 | EST | ||||
| 190.00 | 1.40 | 1.55 | 1.48 | 1.42 | -1.23 | -46.42% | 0.01 | 6 | 129 | 0.34 | -0.11 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 195.00 | 0.95 | 3.10 | 2.03 | 13.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 6/4/2025 | EST | ||||
| 195.00 | 1.90 | 2.10 | 2.00 | 1.95 | -1.55 | -44.29% | 0.01 | 6 | 599 | 0.32 | -0.13 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 200.00 | 0.65 | 4.20 | 2.43 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 418 | 8/8/2025 | EST | ||||
| 200.00 | 2.70 | 2.85 | 2.78 | 2.70 | -2.00 | -42.56% | 0.01 | 651 | 237 | 0.32 | -0.17 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 210.00 | 2.20 | 6.00 | 4.10 | 8.64 | 0.00 | 0.00% | 0.02 | 0 | 76 | 8/8/2025 | EST | ||||
| 210.00 | 4.90 | 5.10 | 5.00 | 4.83 | -3.27 | -40.37% | 0.02 | 263 | 460 | 0.30 | -0.28 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 220.00 | 6.10 | 9.00 | 7.55 | % | 0.03 | 0 | 0 | EST | |||||||
| 220.00 | 8.40 | 8.70 | 8.55 | 8.52 | -4.78 | -35.94% | 0.04 | 16 | 147 | 0.29 | -0.43 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 230.00 | 10.40 | 13.00 | 11.70 | 21.70 | 0.00 | 0.00% | 0.05 | 0 | 52 | 8/11/2025 | EST | ||||
| 230.00 | 13.60 | 13.90 | 13.75 | 13.53 | -6.77 | -33.35% | 0.06 | 96 | 1,531 | 0.28 | -0.59 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 240.00 | 16.40 | 19.00 | 17.70 | 28.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 8/8/2025 | EST | ||||
| 240.00 | 20.00 | 22.10 | 21.05 | 22.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.28 | -0.74 | 0.01 | -0.08 | 8/14/2025 | 8/22/2025 3:59:51 PM EST |
| 250.00 | 23.80 | 27.00 | 25.40 | % | 0.10 | 0 | 0 | EST | |||||||
| 250.00 | 28.80 | 31.10 | 29.95 | % | 0.12 | 0 | 0 | 0.30 | -0.85 | 0.01 | -0.05 | 8/22/2025 3:59:51 PM EST | |||
| 260.00 | 32.50 | 36.00 | 34.25 | % | 0.13 | 0 | 0 | EST | |||||||
| 260.00 | 36.90 | 40.50 | 38.70 | % | 0.15 | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 270.00 | 43.00 | 46.00 | 44.50 | % | 0.16 | 0 | 0 | EST | |||||||
| 270.00 | 48.30 | 50.20 | 49.25 | % | 0.18 | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 280.00 | 53.00 | 56.00 | 54.50 | % | 0.19 | 0 | 0 | EST | |||||||
| 280.00 | 56.80 | 60.60 | 58.70 | % | 0.21 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 290.00 | 62.50 | 66.00 | 64.25 | % | 0.22 | 0 | 0 | EST | |||||||
| 290.00 | 67.20 | 70.40 | 68.80 | % | 0.24 | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 300.00 | 77.00 | 80.70 | 78.85 | % | 0.26 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 310.00 | 86.90 | 90.20 | 88.55 | % | 0.29 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 320.00 | 98.40 | 99.90 | 99.15 | % | 0.31 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |