Options Chain for CAPITAL ONE FINL CORP COM (COF) - $159.75 as of 10/17/2024 8:29:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 82.80 | 86.30 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 80.00 | 78.10 | 81.40 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 85.00 | 72.90 | 76.40 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 90.00 | 68.20 | 71.40 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 95.00 | 63.10 | 66.40 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 100.00 | 58.00 | 61.40 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 105.00 | 52.90 | 56.40 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 110.00 | 48.10 | 51.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 115.00 | 43.00 | 46.50 | 43.56 | 0.00 | 0.00% | 0 | 2 | 1.29 | 1.00 | 0.00 | -0.02 | 10/15/2024 | 10/17/2024 3:59:52 PM EST |
| 120.00 | 38.70 | 40.70 | 38.83 | 0.00 | 0.00% | 0 | 10 | 0.98 | 1.00 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 121.00 | 37.00 | 39.90 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 122.00 | 36.00 | 39.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 123.00 | 35.20 | 38.90 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 124.00 | 34.20 | 37.20 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 125.00 | 33.30 | 37.00 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 126.00 | 32.10 | 35.80 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 127.00 | 31.20 | 34.90 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 128.00 | 30.10 | 33.70 | % | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.05 | 10/17/2024 3:59:52 PM EST | |||
| 129.00 | 29.20 | 32.70 | % | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.05 | 10/17/2024 3:59:52 PM EST | |||
| 130.00 | 28.20 | 31.70 | % | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.05 | 10/17/2024 3:59:52 PM EST | |||
| 131.00 | 27.20 | 30.90 | % | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.06 | 10/17/2024 3:59:52 PM EST | |||
| 132.00 | 26.40 | 29.30 | % | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.06 | 10/17/2024 3:59:52 PM EST | |||
| 133.00 | 25.20 | 29.10 | % | 0 | 0 | 0.92 | 0.97 | 0.00 | -0.06 | 10/17/2024 3:59:52 PM EST | |||
| 134.00 | 24.30 | 27.90 | % | 0 | 0 | 0.77 | 0.96 | 0.01 | -0.07 | 10/17/2024 3:59:52 PM EST | |||
| 135.00 | 23.30 | 27.10 | % | 0 | 0 | 0.86 | 0.96 | 0.01 | -0.07 | 10/17/2024 3:59:52 PM EST | |||
| 136.00 | 23.30 | 24.80 | % | 0 | 0 | 0.64 | 0.95 | 0.01 | -0.07 | 10/17/2024 3:59:52 PM EST | |||
| 137.00 | 22.60 | 25.20 | 6.70 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.95 | 0.01 | -0.08 | 9/12/2024 | 10/17/2024 3:59:52 PM EST |
| 138.00 | 20.80 | 23.80 | % | 0 | 0 | 0.75 | 0.94 | 0.01 | -0.09 | 10/17/2024 3:59:52 PM EST | |||
| 139.00 | 20.60 | 23.20 | % | 0 | 0 | 0.57 | 0.93 | 0.01 | -0.09 | 10/17/2024 3:59:52 PM EST | |||
| 140.00 | 19.70 | 21.10 | % | 0 | 0 | 0.60 | 0.93 | 0.01 | -0.09 | 10/17/2024 3:59:52 PM EST | |||
| 141.00 | 18.70 | 20.80 | % | 0 | 0 | 0.55 | 0.92 | 0.01 | -0.10 | 10/17/2024 3:59:52 PM EST | |||
| 142.00 | 17.80 | 19.20 | 10.45 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.91 | 0.01 | -0.10 | 10/4/2024 | 10/17/2024 3:59:52 PM EST |
| 143.00 | 16.90 | 19.60 | 4.70 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.90 | 0.01 | -0.11 | 9/13/2024 | 10/17/2024 3:59:52 PM EST |
| 144.00 | 16.10 | 17.30 | 15.84 | 0.00 | 0.00% | 0 | 8 | 0.56 | 0.89 | 0.01 | -0.12 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 145.00 | 15.40 | 17.70 | 14.93 | 0.00 | 0.00% | 0 | 37 | 0.40 | 0.87 | 0.01 | -0.12 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 146.00 | 14.50 | 15.30 | 6.72 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.86 | 0.02 | -0.13 | 9/26/2024 | 10/17/2024 3:59:52 PM EST |
| 147.00 | 13.40 | 15.50 | 7.50 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.85 | 0.02 | -0.13 | 10/9/2024 | 10/17/2024 3:59:52 PM EST |
| 148.00 | 12.60 | 13.50 | 6.10 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.83 | 0.02 | -0.14 | 9/30/2024 | 10/17/2024 3:59:52 PM EST |
| 149.00 | 11.60 | 12.70 | 9.10 | 0.00 | 0.00% | 0 | 7 | 0.37 | 0.81 | 0.02 | -0.14 | 10/11/2024 | 10/17/2024 3:59:52 PM EST |
| 150.00 | 11.40 | 13.50 | 11.05 | 0.00 | 0.00% | 0 | 55 | 0.40 | 0.79 | 0.02 | -0.15 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 152.50 | 9.10 | 10.40 | 7.27 | 0.00 | 0.00% | 0 | 320 | 0.40 | 0.74 | 0.03 | -0.16 | 10/11/2024 | 10/17/2024 3:59:52 PM EST |
| 155.00 | 7.70 | 8.00 | 7.50 | 0.00 | 0.00% | 0 | 163 | 0.38 | 0.67 | 0.03 | -0.17 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 157.50 | 6.10 | 6.40 | 6.05 | +0.94 | +18.40% | 2 | 12 | 0.37 | 0.60 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 160.00 | 4.60 | 5.00 | 4.80 | +0.70 | +17.08% | 12 | 71 | 0.37 | 0.52 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 162.50 | 3.40 | 3.80 | 3.30 | +0.01 | +0.31% | 151 | 15 | 0.36 | 0.43 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 165.00 | 2.45 | 2.85 | 1.87 | 0.00 | 0.00% | 0 | 43 | 0.35 | 0.35 | 0.03 | -0.15 | 10/11/2024 | 10/17/2024 3:59:52 PM EST |
| 167.50 | 1.70 | 2.10 | 1.59 | +0.13 | +8.91% | 20 | 34 | 0.35 | 0.27 | 0.03 | -0.13 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 170.00 | 1.20 | 1.50 | 1.35 | +0.05 | +3.85% | 10 | 2 | 0.35 | 0.21 | 0.03 | -0.11 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 172.50 | 0.70 | 1.05 | % | 0 | 0 | 0.35 | 0.15 | 0.02 | -0.09 | 10/17/2024 3:59:52 PM EST | |||
| 175.00 | 0.45 | 0.75 | 0.72 | 0.00 | 0.00% | 0 | 8 | 0.35 | 0.11 | 0.02 | -0.08 | 10/15/2024 | 10/17/2024 3:59:52 PM EST |
| 177.50 | 0.25 | 0.50 | % | 0 | 0 | 0.35 | 0.09 | 0.01 | -0.06 | 10/17/2024 3:59:52 PM EST | |||
| 180.00 | 0.10 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 16 | 0.35 | 0.06 | 0.01 | -0.05 | 10/15/2024 | 10/17/2024 3:59:52 PM EST |
| 182.50 | 0.05 | 1.45 | % | 0 | 0 | 0.45 | 0.04 | 0.01 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 185.00 | 0.05 | 0.30 | % | 0 | 0 | 0.38 | 0.03 | 0.01 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 190.00 | 0.00 | 0.25 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 195.00 | 0.00 | 0.20 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 90.00 | 0.00 | 1.25 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.95 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.00 | 0.00 | -0.02 | 9/20/2024 | 10/17/2024 3:59:52 PM EST |
| 115.00 | 0.00 | 0.25 | 1.38 | 0.00 | 0.00% | 0 | 7 | 0.85 | 0.00 | 0.00 | -0.02 | 10/3/2024 | 10/17/2024 3:59:52 PM EST |
| 120.00 | 0.00 | 0.25 | 0.29 | 0.00 | 0.00% | 0 | 8 | 0.76 | 0.00 | 0.00 | -0.02 | 10/10/2024 | 10/17/2024 3:59:52 PM EST |
| 121.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 22 | 0.74 | 0.00 | 0.00 | -0.03 | 10/10/2024 | 10/17/2024 3:59:52 PM EST |
| 122.00 | 0.00 | 0.30 | 1.00 | 0.00 | 0.00% | 0 | 13 | 0.74 | 0.00 | 0.00 | -0.03 | 10/10/2024 | 10/17/2024 3:59:52 PM EST |
| 123.00 | 0.00 | 0.30 | 0.31 | 0.00 | 0.00% | 0 | 10 | 0.72 | -0.01 | 0.00 | -0.03 | 10/10/2024 | 10/17/2024 3:59:52 PM EST |
| 124.00 | 0.00 | 0.30 | 0.34 | 0.00 | 0.00% | 0 | 9 | 0.70 | -0.01 | 0.00 | -0.03 | 10/10/2024 | 10/17/2024 3:59:52 PM EST |
| 125.00 | 0.05 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 37 | 0.60 | -0.01 | 0.00 | -0.03 | 10/11/2024 | 10/17/2024 3:59:52 PM EST |
| 126.00 | 0.00 | 0.30 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 127.00 | 0.00 | 0.35 | 0.44 | 0.00 | 0.00% | 0 | 16 | 0.67 | -0.01 | 0.00 | -0.03 | 10/10/2024 | 10/17/2024 3:59:52 PM EST |
| 128.00 | 0.05 | 0.35 | % | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.05 | 10/17/2024 3:59:52 PM EST | |||
| 129.00 | 0.05 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 22 | 0.55 | -0.02 | 0.00 | -0.05 | 10/14/2024 | 10/17/2024 3:59:52 PM EST |
| 130.00 | 0.05 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 32 | 0.53 | -0.02 | 0.00 | -0.05 | 10/11/2024 | 10/17/2024 3:59:52 PM EST |
| 131.00 | 0.10 | 0.40 | % | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.06 | 10/17/2024 3:59:52 PM EST | |||
| 132.00 | 0.10 | 0.40 | 0.57 | 0.00 | 0.00% | 0 | 21 | 0.53 | -0.03 | 0.00 | -0.06 | 10/14/2024 | 10/17/2024 3:59:52 PM EST |
| 133.00 | 0.10 | 0.45 | 1.00 | 0.00 | 0.00% | 0 | 24 | 0.52 | -0.03 | 0.00 | -0.06 | 10/8/2024 | 10/17/2024 3:59:52 PM EST |
| 134.00 | 0.15 | 0.45 | % | 0 | 0 | 0.52 | -0.04 | 0.01 | -0.07 | 10/17/2024 3:59:52 PM EST | |||
| 135.00 | 0.15 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 32 | 0.49 | -0.04 | 0.01 | -0.07 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 136.00 | 0.25 | 0.45 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.05 | 0.01 | -0.07 | 9/20/2024 | 10/17/2024 3:59:52 PM EST |
| 137.00 | 0.30 | 0.50 | 1.85 | 0.00 | 0.00% | 0 | 25 | 0.50 | -0.05 | 0.01 | -0.08 | 9/30/2024 | 10/17/2024 3:59:52 PM EST |
| 138.00 | 0.30 | 0.55 | 1.80 | 0.00 | 0.00% | 0 | 9 | 0.48 | -0.06 | 0.01 | -0.09 | 10/4/2024 | 10/17/2024 3:59:52 PM EST |
| 139.00 | 0.35 | 0.55 | 0.75 | 0.00 | 0.00% | 0 | 114 | 0.47 | -0.07 | 0.01 | -0.09 | 10/14/2024 | 10/17/2024 3:59:52 PM EST |
| 140.00 | 0.40 | 0.60 | 0.78 | 0.00 | 0.00% | 0 | 171 | 0.47 | -0.07 | 0.01 | -0.09 | 10/14/2024 | 10/17/2024 3:59:52 PM EST |
| 141.00 | 0.40 | 0.65 | 1.11 | 0.00 | 0.00% | 0 | 58 | 0.46 | -0.08 | 0.01 | -0.10 | 10/11/2024 | 10/17/2024 3:59:52 PM EST |
| 142.00 | 0.45 | 0.70 | 0.70 | -0.40 | -36.37% | 29 | 323 | 0.45 | -0.09 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 143.00 | 0.55 | 0.80 | 1.34 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.10 | 0.01 | -0.11 | 10/11/2024 | 10/17/2024 3:59:52 PM EST |
| 144.00 | 0.70 | 0.85 | % | 0 | 0 | 0.44 | -0.11 | 0.01 | -0.12 | 10/17/2024 3:59:52 PM EST | |||
| 145.00 | 0.80 | 1.00 | 1.01 | -0.37 | -26.82% | 1 | 138 | 0.44 | -0.13 | 0.01 | -0.12 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 146.00 | 0.90 | 1.20 | 1.80 | 0.00 | 0.00% | 0 | 18 | 0.43 | -0.14 | 0.02 | -0.13 | 10/11/2024 | 10/17/2024 3:59:52 PM EST |
| 147.00 | 1.00 | 1.25 | 2.05 | 0.00 | 0.00% | 0 | 16 | 0.42 | -0.15 | 0.02 | -0.13 | 10/11/2024 | 10/17/2024 3:59:52 PM EST |
| 148.00 | 1.15 | 1.35 | 1.50 | 0.00 | 0.00% | 0 | 12 | 0.42 | -0.17 | 0.02 | -0.14 | 10/15/2024 | 10/17/2024 3:59:52 PM EST |
| 149.00 | 1.30 | 1.50 | 1.50 | -0.30 | -16.67% | 1 | 12 | 0.41 | -0.19 | 0.02 | -0.14 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 150.00 | 1.35 | 1.70 | 1.70 | -0.40 | -19.05% | 3 | 350 | 0.41 | -0.21 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 152.50 | 2.00 | 2.30 | 2.80 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.26 | 0.03 | -0.16 | 10/15/2024 | 10/17/2024 3:59:52 PM EST |
| 155.00 | 2.70 | 2.95 | 4.25 | 0.00 | 0.00% | 0 | 14 | 0.39 | -0.33 | 0.03 | -0.17 | 10/14/2024 | 10/17/2024 3:59:52 PM EST |
| 157.50 | 3.50 | 3.90 | 3.80 | -0.70 | -15.56% | 13 | 15 | 0.37 | -0.40 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 160.00 | 4.40 | 5.00 | 4.93 | -0.37 | -6.99% | 95 | 11 | 0.37 | -0.48 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 162.50 | 5.70 | 6.30 | % | 0 | 0 | 0.36 | -0.57 | 0.03 | -0.17 | 10/17/2024 3:59:52 PM EST | |||
| 165.00 | 7.20 | 7.90 | % | 0 | 0 | 0.36 | -0.65 | 0.03 | -0.15 | 10/17/2024 3:59:52 PM EST | |||
| 167.50 | 7.90 | 10.00 | % | 0 | 0 | 0.36 | -0.73 | 0.03 | -0.13 | 10/17/2024 3:59:52 PM EST | |||
| 170.00 | 9.70 | 12.50 | % | 0 | 0 | 0.33 | -0.79 | 0.03 | -0.11 | 10/17/2024 3:59:52 PM EST | |||
| 172.50 | 12.70 | 14.70 | % | 0 | 0 | 0.41 | -0.85 | 0.02 | -0.09 | 10/17/2024 3:59:52 PM EST | |||
| 175.00 | 14.40 | 16.70 | % | 0 | 0 | 0.48 | -0.89 | 0.02 | -0.08 | 10/17/2024 3:59:52 PM EST | |||
| 177.50 | 16.30 | 19.10 | % | 0 | 0 | 0.51 | -0.91 | 0.01 | -0.06 | 10/17/2024 3:59:52 PM EST | |||
| 180.00 | 18.60 | 22.00 | % | 0 | 0 | 0.60 | -0.94 | 0.01 | -0.05 | 10/17/2024 3:59:52 PM EST | |||
| 182.50 | 21.50 | 24.50 | % | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 185.00 | 23.80 | 27.30 | % | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 190.00 | 28.80 | 32.30 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 195.00 | 33.80 | 36.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST |