Options Chain for CAPITAL ONE FINL CORP COM (COF) - $207.50 as of 9/11/2026 8:48:32 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 | 91.90 | 95.60 | 93.75 | % | 0.82 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/11/2026 11:59:08 AM EST | |||
| 120.00 | 86.90 | 91.00 | 88.95 | % | 0.74 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/11/2026 11:59:08 AM EST | |||
| 125.00 | 82.00 | 85.80 | 83.90 | % | 0.67 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/11/2026 11:59:08 AM EST | |||
| 130.00 | 77.00 | 80.90 | 78.95 | % | 0.61 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/11/2026 11:59:08 AM EST | |||
| 135.00 | 72.10 | 76.10 | 74.10 | % | 0.55 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 9/11/2026 11:59:08 AM EST | |||
| 140.00 | 67.20 | 71.10 | 69.15 | % | 0.49 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 9/11/2026 11:59:08 AM EST | |||
| 145.00 | 62.30 | 66.10 | 64.20 | % | 0.44 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 9/11/2026 11:59:08 AM EST | |||
| 150.00 | 57.40 | 61.20 | 59.30 | % | 0.40 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 9/11/2026 11:59:08 AM EST | |||
| 155.00 | 52.50 | 56.20 | 54.35 | % | 0.35 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 9/11/2026 11:59:08 AM EST | |||
| 160.00 | 47.70 | 51.40 | 49.55 | % | 0.31 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.03 | 9/11/2026 11:59:08 AM EST | |||
| 165.00 | 42.90 | 46.50 | 44.70 | % | 0.27 | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.04 | 9/11/2026 11:59:08 AM EST | |||
| 170.00 | 38.10 | 41.90 | 40.00 | % | 0.24 | 0 | 0 | 0.50 | 0.94 | 0.00 | -0.06 | 9/11/2026 11:59:08 AM EST | |||
| 175.00 | 33.50 | 36.70 | 35.10 | % | 0.20 | 0 | 0 | 0.45 | 0.91 | 0.01 | -0.07 | 9/11/2026 11:59:08 AM EST | |||
| 180.00 | 28.90 | 32.30 | 30.60 | % | 0.17 | 0 | 0 | 0.42 | 0.88 | 0.01 | -0.08 | 9/11/2026 11:59:08 AM EST | |||
| 185.00 | 24.50 | 28.30 | 26.40 | % | 0.14 | 0 | 0 | 0.30 | 0.84 | 0.01 | -0.09 | 9/11/2026 11:59:08 AM EST | |||
| 190.00 | 20.40 | 24.30 | 22.35 | % | 0.12 | 0 | 0 | 0.32 | 0.78 | 0.01 | -0.10 | 9/11/2026 11:59:08 AM EST | |||
| 195.00 | 16.50 | 20.40 | 18.45 | % | 0.09 | 0 | 0 | 0.31 | 0.73 | 0.01 | -0.11 | 9/11/2026 11:59:08 AM EST | |||
| 200.00 | 13.30 | 16.10 | 14.70 | % | 0.07 | 0 | 0 | 0.32 | 0.66 | 0.01 | -0.12 | 9/11/2026 11:59:08 AM EST | |||
| 205.00 | 10.30 | 13.20 | 11.75 | % | 0.06 | 0 | 0 | 0.32 | 0.59 | 0.02 | -0.12 | 9/11/2026 11:59:08 AM EST | |||
| 210.00 | 7.90 | 10.70 | 9.30 | 9.34 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.32 | 0.51 | 0.02 | -0.12 | 9/10/2026 | 9/11/2026 11:59:08 AM EST |
| 215.00 | 6.00 | 9.30 | 7.65 | 7.10 | % | 0.04 | 1 | 0 | 0.32 | 0.43 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 11:59:08 AM EST | |
| 220.00 | 4.30 | 7.00 | 5.65 | % | 0.03 | 0 | 0 | 0.32 | 0.35 | 0.02 | -0.10 | 9/11/2026 11:59:08 AM EST | |||
| 225.00 | 2.35 | 5.70 | 4.03 | % | 0.02 | 0 | 0 | 0.32 | 0.28 | 0.01 | -0.09 | 9/11/2026 11:59:08 AM EST | |||
| 230.00 | 1.85 | 3.50 | 2.68 | 3.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.30 | 0.21 | 0.01 | -0.08 | 9/10/2026 | 9/11/2026 11:59:08 AM EST |
| 235.00 | 1.05 | 2.55 | 1.80 | 1.86 | % | 0.01 | 1 | 0 | 0.30 | 0.17 | 0.01 | -0.07 | 9/11/2026 | 9/11/2026 11:59:08 AM EST | |
| 240.00 | 0.50 | 3.50 | 2.00 | % | 0.01 | 0 | 0 | 0.33 | 0.13 | 0.01 | -0.06 | 9/11/2026 11:59:08 AM EST | |||
| 245.00 | 0.30 | 3.00 | 1.65 | % | 0.01 | 0 | 0 | 0.35 | 0.10 | 0.01 | -0.05 | 9/11/2026 11:59:08 AM EST | |||
| 250.00 | 0.10 | 3.00 | 1.55 | % | 0.01 | 0 | 0 | 0.37 | 0.08 | 0.01 | -0.04 | 9/11/2026 11:59:08 AM EST | |||
| 255.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.49 | 0.05 | 0.00 | -0.03 | 9/11/2026 11:59:08 AM EST | |||
| 260.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.51 | 0.04 | 0.00 | -0.02 | 9/11/2026 11:59:08 AM EST | |||
| 265.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.02 | 9/11/2026 11:59:08 AM EST | |||
| 270.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.01 | 9/11/2026 11:59:08 AM EST | |||
| 275.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 9/11/2026 11:59:08 AM EST | |||
| 280.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 9/11/2026 11:59:08 AM EST | |||
| 285.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 9/11/2026 11:59:08 AM EST | |||
| 290.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:59:08 AM 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 | 1.14 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:59:08 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:59:08 AM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:59:08 AM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:59:08 AM EST | |||
| 135.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 9/11/2026 11:59:08 AM EST | |||
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 9/11/2026 11:59:08 AM EST | |||
| 145.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.02 | 9/11/2026 11:59:08 AM EST | |||
| 150.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.02 | 9/11/2026 11:59:08 AM EST | |||
| 155.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.03 | 9/11/2026 11:59:08 AM EST | |||
| 160.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.03 | 9/11/2026 11:59:08 AM EST | |||
| 165.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.59 | -0.04 | 0.00 | -0.04 | 9/11/2026 11:59:08 AM EST | |||
| 170.00 | 0.15 | 3.00 | 1.58 | % | 0.01 | 0 | 0 | 0.41 | -0.06 | 0.00 | -0.06 | 9/11/2026 11:59:08 AM EST | |||
| 175.00 | 0.10 | 3.30 | 1.70 | % | 0.01 | 0 | 0 | 0.39 | -0.09 | 0.01 | -0.07 | 9/11/2026 11:59:08 AM EST | |||
| 180.00 | 0.50 | 3.70 | 2.10 | % | 0.01 | 0 | 0 | 0.37 | -0.12 | 0.01 | -0.08 | 9/11/2026 11:59:08 AM EST | |||
| 185.00 | 1.45 | 3.00 | 2.23 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.34 | -0.16 | 0.01 | -0.09 | 9/10/2026 | 9/11/2026 11:59:08 AM EST |
| 190.00 | 1.00 | 4.90 | 2.95 | % | 0.02 | 0 | 0 | 0.33 | -0.22 | 0.01 | -0.10 | 9/11/2026 11:59:08 AM EST | |||
| 195.00 | 2.40 | 5.10 | 3.75 | % | 0.02 | 0 | 0 | 0.31 | -0.27 | 0.01 | -0.11 | 9/11/2026 11:59:08 AM EST | |||
| 200.00 | 4.20 | 6.80 | 5.50 | 6.04 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.31 | -0.34 | 0.01 | -0.12 | 9/10/2026 | 9/11/2026 11:59:08 AM EST |
| 205.00 | 6.10 | 8.90 | 7.50 | % | 0.04 | 0 | 0 | 0.31 | -0.41 | 0.02 | -0.12 | 9/11/2026 11:59:08 AM EST | |||
| 210.00 | 8.60 | 11.60 | 10.10 | 9.40 | % | 0.05 | 2 | 0 | 0.31 | -0.49 | 0.02 | -0.12 | 9/11/2026 | 9/11/2026 11:59:08 AM EST | |
| 215.00 | 11.70 | 14.50 | 13.10 | % | 0.06 | 0 | 0 | 0.31 | -0.57 | 0.02 | -0.11 | 9/11/2026 11:59:08 AM EST | |||
| 220.00 | 15.00 | 17.70 | 16.35 | % | 0.07 | 0 | 0 | 0.31 | -0.65 | 0.02 | -0.10 | 9/11/2026 11:59:08 AM EST | |||
| 225.00 | 18.40 | 21.60 | 20.00 | % | 0.09 | 0 | 0 | 0.32 | -0.72 | 0.01 | -0.09 | 9/11/2026 11:59:08 AM EST | |||
| 230.00 | 22.30 | 25.50 | 23.90 | % | 0.10 | 0 | 0 | 0.32 | -0.79 | 0.01 | -0.08 | 9/11/2026 11:59:08 AM EST | |||
| 235.00 | 26.10 | 29.80 | 27.95 | % | 0.12 | 0 | 0 | 0.40 | -0.83 | 0.01 | -0.07 | 9/11/2026 11:59:08 AM EST | |||
| 240.00 | 30.50 | 34.40 | 32.45 | % | 0.14 | 0 | 0 | 0.42 | -0.87 | 0.01 | -0.06 | 9/11/2026 11:59:08 AM EST | |||
| 245.00 | 35.60 | 39.00 | 37.30 | % | 0.15 | 0 | 0 | 0.44 | -0.90 | 0.01 | -0.05 | 9/11/2026 11:59:08 AM EST | |||
| 250.00 | 40.50 | 43.90 | 42.20 | % | 0.17 | 0 | 0 | 0.47 | -0.92 | 0.01 | -0.04 | 9/11/2026 11:59:08 AM EST | |||
| 255.00 | 45.40 | 48.90 | 47.15 | % | 0.18 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.03 | 9/11/2026 11:59:08 AM EST | |||
| 260.00 | 49.80 | 53.90 | 51.85 | % | 0.20 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.02 | 9/11/2026 11:59:08 AM EST | |||
| 265.00 | 55.00 | 58.90 | 56.95 | % | 0.21 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.02 | 9/11/2026 11:59:08 AM EST | |||
| 270.00 | 60.40 | 63.90 | 62.15 | % | 0.23 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 9/11/2026 11:59:08 AM EST | |||
| 275.00 | 65.30 | 68.90 | 67.10 | % | 0.24 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 9/11/2026 11:59:08 AM EST | |||
| 280.00 | 70.20 | 73.90 | 72.05 | % | 0.26 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 9/11/2026 11:59:08 AM EST | |||
| 285.00 | 75.20 | 78.90 | 77.05 | % | 0.27 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 9/11/2026 11:59:08 AM EST | |||
| 290.00 | 80.00 | 83.90 | 81.95 | % | 0.28 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/11/2026 11:59:08 AM EST |