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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 110.20 | 113.90 | 112.05 | % | 1.02 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 115.00 | 105.50 | 108.20 | 106.85 | % | 0.93 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 120.00 | 100.60 | 103.30 | 101.95 | % | 0.85 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 125.00 | 95.70 | 98.30 | 97.00 | % | 0.78 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 130.00 | 90.90 | 93.10 | 92.00 | % | 0.71 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 135.00 | 85.90 | 88.30 | 87.10 | % | 0.65 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 140.00 | 80.90 | 82.90 | 81.90 | % | 0.59 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 145.00 | 75.50 | 78.90 | 77.20 | % | 0.53 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 150.00 | 70.70 | 74.10 | 72.40 | % | 0.48 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 155.00 | 66.20 | 68.90 | 67.55 | % | 0.44 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 160.00 | 60.80 | 63.90 | 62.35 | % | 0.39 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 165.00 | 56.50 | 58.80 | 57.65 | % | 0.35 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 170.00 | 50.80 | 54.30 | 52.55 | % | 0.31 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 175.00 | 46.50 | 48.60 | 47.55 | % | 0.27 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 180.00 | 41.40 | 44.10 | 42.75 | % | 0.24 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.05 | 8/22/2025 3:59:51 PM EST | |||
| 185.00 | 36.70 | 39.10 | 37.90 | % | 0.20 | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.05 | 8/22/2025 3:59:51 PM EST | |||
| 190.00 | 32.00 | 34.40 | 33.20 | % | 0.17 | 0 | 0 | 0.48 | 0.91 | 0.01 | -0.07 | 8/22/2025 3:59:51 PM EST | |||
| 195.00 | 27.70 | 29.70 | 28.70 | % | 0.15 | 0 | 0 | 0.30 | 0.89 | 0.01 | -0.08 | 8/22/2025 3:59:51 PM EST | |||
| 200.00 | 23.40 | 25.20 | 24.30 | % | 0.12 | 0 | 0 | 0.32 | 0.85 | 0.01 | -0.09 | 8/22/2025 3:59:51 PM EST | |||
| 205.00 | 18.80 | 21.40 | 20.10 | % | 0.10 | 0 | 0 | 0.30 | 0.79 | 0.01 | -0.10 | 8/22/2025 3:59:51 PM EST | |||
| 210.00 | 15.50 | 17.00 | 16.25 | 17.00 | % | 0.08 | 1 | 0 | 0.30 | 0.73 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 215.00 | 12.10 | 13.50 | 12.80 | % | 0.06 | 0 | 0 | 0.29 | 0.66 | 0.02 | -0.12 | 8/22/2025 3:59:51 PM EST | |||
| 220.00 | 9.10 | 10.10 | 9.60 | 9.83 | % | 0.04 | 1 | 0 | 0.27 | 0.57 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 225.00 | 6.50 | 7.50 | 7.00 | 7.10 | % | 0.03 | 11 | 0 | 0.27 | 0.47 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 230.00 | 4.50 | 5.50 | 5.00 | 5.40 | +2.95 | +120.41% | 0.02 | 53 | 13 | 0.26 | 0.38 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 235.00 | 2.15 | 3.80 | 2.98 | 3.51 | +2.21 | +170.00% | 0.01 | 40 | 30 | 0.24 | 0.28 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 240.00 | 1.80 | 2.60 | 2.20 | % | 0.01 | 0 | 0 | 0.25 | 0.20 | 0.02 | -0.07 | 8/22/2025 3:59:51 PM EST | |||
| 245.00 | 0.60 | 2.10 | 1.35 | % | 0.01 | 0 | 0 | 0.23 | 0.13 | 0.01 | -0.05 | 8/22/2025 3:59:51 PM EST | |||
| 250.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.35 | 0.08 | 0.01 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 255.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.36 | 0.05 | 0.01 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 260.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.33 | 0.03 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 265.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 270.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 275.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 180.00 | 0.15 | 0.75 | 0.45 | 0.75 | % | 0.00 | 2 | 0 | 0.36 | -0.04 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 185.00 | 0.00 | 0.90 | 0.45 | 0.70 | % | 0.00 | 4 | 0 | 0.39 | -0.05 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 190.00 | 0.65 | 0.95 | 0.80 | 0.85 | % | 0.00 | 1,250 | 0 | 0.32 | -0.09 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 195.00 | 1.00 | 2.40 | 1.70 | % | 0.01 | 0 | 0 | 0.35 | -0.11 | 0.01 | -0.08 | 8/22/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 2.65 | 1.33 | 2.30 | % | 0.01 | 2 | 0 | 0.36 | -0.15 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 205.00 | 2.20 | 3.80 | 3.00 | 2.62 | % | 0.01 | 3 | 0 | 0.32 | -0.21 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 210.00 | 3.20 | 4.20 | 3.70 | % | 0.02 | 0 | 0 | 0.29 | -0.27 | 0.01 | -0.11 | 8/22/2025 3:59:51 PM EST | |||
| 215.00 | 4.80 | 5.80 | 5.30 | % | 0.02 | 0 | 0 | 0.29 | -0.34 | 0.02 | -0.12 | 8/22/2025 3:59:51 PM EST | |||
| 220.00 | 6.70 | 9.10 | 7.90 | 6.90 | % | 0.04 | 1 | 0 | 0.31 | -0.43 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 225.00 | 9.10 | 11.40 | 10.25 | 9.20 | % | 0.05 | 2 | 0 | 0.30 | -0.53 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 230.00 | 11.80 | 14.20 | 13.00 | % | 0.06 | 0 | 0 | 0.29 | -0.62 | 0.02 | -0.10 | 8/22/2025 3:59:51 PM EST | |||
| 235.00 | 15.10 | 16.60 | 15.85 | % | 0.07 | 0 | 0 | 0.26 | -0.72 | 0.02 | -0.09 | 8/22/2025 3:59:51 PM EST | |||
| 240.00 | 18.60 | 21.70 | 20.15 | % | 0.08 | 0 | 0 | 0.31 | -0.80 | 0.02 | -0.07 | 8/22/2025 3:59:51 PM EST | |||
| 245.00 | 22.90 | 25.40 | 24.15 | % | 0.10 | 0 | 0 | 0.36 | -0.87 | 0.01 | -0.05 | 8/22/2025 3:59:51 PM EST | |||
| 250.00 | 27.30 | 30.20 | 28.75 | % | 0.12 | 0 | 0 | 0.36 | -0.92 | 0.01 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 255.00 | 32.00 | 34.90 | 33.45 | % | 0.13 | 0 | 0 | 0.38 | -0.95 | 0.01 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 260.00 | 36.70 | 40.10 | 38.40 | % | 0.15 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 265.00 | 42.00 | 44.90 | 43.45 | % | 0.16 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 270.00 | 46.80 | 49.80 | 48.30 | % | 0.18 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 275.00 | 52.10 | 55.00 | 53.55 | % | 0.19 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 280.00 | 57.00 | 59.70 | 58.35 | % | 0.21 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 285.00 | 61.80 | 64.90 | 63.35 | % | 0.22 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 290.00 | 67.60 | 69.80 | 68.70 | % | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |