Options Chain for CAPITAL ONE FINL CORP COM (COF) - $223.26 as of 8/14/2026 9:12:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 110.30 | 114.30 | 112.30 | % | 0.98 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 120.00 | 105.50 | 108.90 | 107.20 | % | 0.89 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 125.00 | 100.50 | 103.90 | 102.20 | % | 0.82 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 130.00 | 95.30 | 99.30 | 97.30 | % | 0.75 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 135.00 | 90.20 | 93.90 | 92.05 | % | 0.68 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 140.00 | 85.30 | 89.30 | 87.30 | % | 0.62 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 145.00 | 80.40 | 84.30 | 82.35 | % | 0.57 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 150.00 | 75.30 | 79.40 | 77.35 | % | 0.52 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 155.00 | 70.30 | 74.40 | 72.35 | % | 0.47 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 160.00 | 65.50 | 69.40 | 67.45 | % | 0.42 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 165.00 | 60.60 | 64.50 | 62.55 | % | 0.38 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 170.00 | 55.70 | 59.50 | 57.60 | % | 0.34 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 175.00 | 50.70 | 54.60 | 52.65 | % | 0.30 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 180.00 | 45.80 | 49.70 | 47.75 | % | 0.27 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 185.00 | 41.30 | 44.90 | 43.10 | % | 0.23 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 190.00 | 36.40 | 39.90 | 38.15 | % | 0.20 | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.02 | 8/14/2026 4:00:01 PM EST | |||
| 195.00 | 31.50 | 35.40 | 33.45 | % | 0.17 | 0 | 0 | 0.44 | 0.94 | 0.00 | -0.03 | 8/14/2026 4:00:01 PM EST | |||
| 200.00 | 27.50 | 30.50 | 29.00 | % | 0.14 | 0 | 0 | 0.27 | 0.90 | 0.01 | -0.04 | 8/14/2026 4:00:01 PM EST | |||
| 205.00 | 22.50 | 26.10 | 24.30 | % | 0.12 | 0 | 0 | 0.24 | 0.86 | 0.01 | -0.06 | 8/14/2026 4:00:01 PM EST | |||
| 210.00 | 19.30 | 21.60 | 20.45 | 20.28 | +4.50 | +28.52% | 0.10 | 4 | 4 | 0.28 | 0.80 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 215.00 | 14.60 | 18.60 | 16.60 | % | 0.08 | 0 | 0 | 0.27 | 0.73 | 0.01 | -0.08 | 8/14/2026 4:00:01 PM EST | |||
| 220.00 | 12.20 | 15.30 | 13.75 | 11.11 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.29 | 0.65 | 0.02 | -0.09 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 225.00 | 9.10 | 12.30 | 10.70 | % | 0.05 | 0 | 0 | 0.28 | 0.57 | 0.02 | -0.10 | 8/14/2026 4:00:01 PM EST | |||
| 230.00 | 7.10 | 8.70 | 7.90 | 7.72 | +1.32 | +20.63% | 0.03 | 11 | 12 | 0.27 | 0.48 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 235.00 | 5.10 | 6.20 | 5.65 | 5.57 | % | 0.02 | 1 | 0 | 0.26 | 0.39 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 4:00:01 PM EST | |
| 240.00 | 3.30 | 5.00 | 4.15 | 3.50 | % | 0.02 | 22 | 0 | 0.25 | 0.31 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 4:00:01 PM EST | |
| 245.00 | 2.15 | 3.50 | 2.83 | 2.80 | +0.45 | +19.15% | 0.01 | 3 | 7 | 0.26 | 0.23 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 250.00 | 0.20 | 4.30 | 2.25 | % | 0.01 | 0 | 0 | 0.25 | 0.17 | 0.01 | -0.06 | 8/14/2026 4:00:01 PM EST | |||
| 255.00 | 0.40 | 1.80 | 1.10 | 1.45 | % | 0.00 | 1 | 0 | 0.24 | 0.11 | 0.01 | -0.04 | 8/14/2026 | 8/14/2026 4:00:01 PM EST | |
| 260.00 | 0.25 | 3.30 | 1.78 | % | 0.01 | 0 | 0 | 0.29 | 0.08 | 0.01 | -0.03 | 8/14/2026 4:00:01 PM EST | |||
| 265.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.41 | 0.05 | 0.01 | -0.02 | 8/14/2026 4:00:01 PM EST | |||
| 270.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.02 | 8/14/2026 4:00:01 PM EST | |||
| 275.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 280.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 285.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 290.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.47 | -0.04 | 0.00 | -0.02 | 8/14/2026 4:00:01 PM EST | |||
| 195.00 | 0.20 | 2.95 | 1.58 | % | 0.01 | 0 | 0 | 0.33 | -0.06 | 0.00 | -0.03 | 8/14/2026 4:00:01 PM EST | |||
| 200.00 | 0.25 | 2.05 | 1.15 | % | 0.01 | 0 | 0 | 0.27 | -0.10 | 0.01 | -0.04 | 8/14/2026 4:00:01 PM EST | |||
| 205.00 | 0.55 | 2.45 | 1.50 | 1.96 | % | 0.01 | 63 | 0 | 0.26 | -0.14 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 4:00:01 PM EST | |
| 210.00 | 1.20 | 4.80 | 3.00 | % | 0.01 | 0 | 0 | 0.28 | -0.20 | 0.01 | -0.07 | 8/14/2026 4:00:01 PM EST | |||
| 215.00 | 2.15 | 6.00 | 4.08 | 4.50 | % | 0.02 | 2 | 0 | 0.28 | -0.27 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 4:00:01 PM EST | |
| 220.00 | 4.80 | 7.70 | 6.25 | 7.64 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.29 | -0.35 | 0.02 | -0.09 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 225.00 | 6.80 | 8.90 | 7.85 | 8.68 | % | 0.03 | 2 | 0 | 0.28 | -0.43 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 4:00:01 PM EST | |
| 230.00 | 9.30 | 11.20 | 10.25 | % | 0.04 | 0 | 0 | 0.27 | -0.52 | 0.02 | -0.10 | 8/14/2026 4:00:01 PM EST | |||
| 235.00 | 11.70 | 14.00 | 12.85 | % | 0.05 | 0 | 0 | 0.26 | -0.61 | 0.02 | -0.09 | 8/14/2026 4:00:01 PM EST | |||
| 240.00 | 14.40 | 17.60 | 16.00 | % | 0.07 | 0 | 0 | 0.25 | -0.69 | 0.02 | -0.08 | 8/14/2026 4:00:01 PM EST | |||
| 245.00 | 18.30 | 22.30 | 20.30 | % | 0.08 | 0 | 0 | 0.26 | -0.77 | 0.01 | -0.07 | 8/14/2026 4:00:01 PM EST | |||
| 250.00 | 23.00 | 26.10 | 24.55 | % | 0.10 | 0 | 0 | 0.26 | -0.83 | 0.01 | -0.06 | 8/14/2026 4:00:01 PM EST | |||
| 255.00 | 27.50 | 30.60 | 29.05 | % | 0.11 | 0 | 0 | 0.36 | -0.89 | 0.01 | -0.04 | 8/14/2026 4:00:01 PM EST | |||
| 260.00 | 32.30 | 35.20 | 33.75 | % | 0.13 | 0 | 0 | 0.38 | -0.92 | 0.01 | -0.03 | 8/14/2026 4:00:01 PM EST | |||
| 265.00 | 36.90 | 40.40 | 38.65 | % | 0.15 | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.02 | 8/14/2026 4:00:01 PM EST | |||
| 270.00 | 41.60 | 45.50 | 43.55 | % | 0.16 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.02 | 8/14/2026 4:00:01 PM EST | |||
| 275.00 | 46.50 | 50.60 | 48.55 | % | 0.18 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 280.00 | 51.50 | 55.40 | 53.45 | % | 0.19 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 285.00 | 56.50 | 60.40 | 58.45 | % | 0.21 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 290.00 | 61.70 | 65.30 | 63.50 | % | 0.22 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST |