Options Chain for CAPITAL ONE FINL CORP COM (COF) - $203.84 as of 11/6/2026 12:18:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 85.10 | 88.80 | 86.95 | % | 0.76 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 120.00 | 80.10 | 84.00 | 82.05 | % | 0.68 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 125.00 | 75.10 | 78.90 | 77.00 | % | 0.62 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 130.00 | 70.30 | 74.20 | 72.25 | % | 0.56 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 135.00 | 65.20 | 68.60 | 66.90 | % | 0.50 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 140.00 | 60.20 | 63.70 | 61.95 | % | 0.44 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 145.00 | 55.20 | 58.20 | 56.70 | % | 0.39 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 150.00 | 50.70 | 53.70 | 52.20 | 52.00 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.65 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 11/6/2026 4:00:06 PM EST |
| 155.00 | 45.50 | 48.70 | 47.10 | 41.90 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.50 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 11/6/2026 4:00:06 PM EST |
| 160.00 | 40.80 | 43.70 | 42.25 | % | 0.26 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 165.00 | 35.20 | 38.30 | 36.75 | % | 0.22 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 170.00 | 30.60 | 33.80 | 32.20 | 33.94 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:06 PM EST |
| 172.50 | 27.70 | 30.70 | 29.20 | % | 0.17 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 11/6/2026 4:00:06 PM EST | |||
| 175.00 | 25.30 | 28.70 | 27.00 | % | 0.15 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 11/6/2026 4:00:06 PM EST | |||
| 177.50 | 23.00 | 26.30 | 24.65 | % | 0.14 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.04 | 11/6/2026 4:00:06 PM EST | |||
| 180.00 | 21.10 | 23.80 | 22.45 | 31.75 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.83 | 0.98 | 0.00 | -0.07 | 11/2/2026 | 11/6/2026 4:00:06 PM EST |
| 182.50 | 17.90 | 21.00 | 19.45 | % | 0.11 | 0 | 0 | 0.72 | 0.96 | 0.01 | -0.10 | 11/6/2026 4:00:06 PM EST | |||
| 185.00 | 15.50 | 19.00 | 17.25 | % | 0.09 | 0 | 0 | 0.72 | 0.94 | 0.01 | -0.13 | 11/6/2026 4:00:06 PM EST | |||
| 187.50 | 13.70 | 16.20 | 14.95 | 16.54 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.61 | 0.91 | 0.01 | -0.16 | 11/5/2026 | 11/6/2026 4:00:06 PM EST |
| 190.00 | 11.40 | 14.00 | 12.70 | 14.50 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.58 | 0.87 | 0.02 | -0.20 | 11/5/2026 | 11/6/2026 4:00:06 PM EST |
| 192.50 | 9.70 | 11.90 | 10.80 | 12.34 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.40 | 0.82 | 0.02 | -0.24 | 11/5/2026 | 11/6/2026 4:00:06 PM EST |
| 195.00 | 7.30 | 9.90 | 8.60 | 10.35 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.37 | 0.75 | 0.03 | -0.27 | 11/5/2026 | 11/6/2026 4:00:06 PM EST |
| 197.50 | 5.50 | 8.00 | 6.75 | 8.68 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.37 | 0.67 | 0.03 | -0.30 | 11/5/2026 | 11/6/2026 4:00:06 PM EST |
| 200.00 | 4.40 | 6.00 | 5.20 | 5.45 | -2.65 | -32.72% | 0.03 | 10 | 22 | 0.37 | 0.59 | 0.04 | -0.31 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 202.50 | 3.30 | 4.60 | 3.95 | 3.70 | -1.70 | -31.49% | 0.02 | 28 | 32 | 0.38 | 0.49 | 0.04 | -0.31 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 205.00 | 1.80 | 3.40 | 2.60 | 2.76 | -1.68 | -37.84% | 0.01 | 281 | 226 | 0.35 | 0.39 | 0.04 | -0.28 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 207.50 | 0.90 | 2.30 | 1.60 | 1.80 | -1.30 | -41.94% | 0.01 | 30 | 252 | 0.33 | 0.29 | 0.04 | -0.24 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 210.00 | 0.90 | 1.55 | 1.23 | 0.90 | -1.90 | -67.86% | 0.01 | 118 | 322 | 0.35 | 0.21 | 0.03 | -0.20 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 212.50 | 0.10 | 1.50 | 0.80 | 0.75 | -0.79 | -51.30% | 0.00 | 17 | 28 | 0.33 | 0.13 | 0.02 | -0.14 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 215.00 | 0.40 | 1.60 | 1.00 | 0.40 | -0.75 | -65.22% | 0.00 | 62 | 292 | 0.43 | 0.09 | 0.02 | -0.11 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 217.50 | 0.05 | 0.55 | 0.30 | 0.53 | -0.74 | -58.27% | 0.00 | 2 | 18 | 0.38 | 0.05 | 0.01 | -0.07 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 220.00 | 0.10 | 0.25 | 0.18 | 0.05 | -0.55 | -91.67% | 0.00 | 121 | 117 | 0.35 | 0.03 | 0.01 | -0.04 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 222.50 | 0.00 | 2.10 | 1.05 | 0.05 | -0.95 | -95.00% | 0.00 | 4 | 10 | 0.75 | 0.02 | 0.00 | -0.03 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 225.00 | 0.00 | 0.30 | 0.15 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.48 | 0.01 | 0.00 | -0.01 | 11/5/2026 | 11/6/2026 4:00:06 PM EST |
| 227.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 11/6/2026 4:00:06 PM EST | |||
| 230.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.73 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:06 PM EST |
| 232.50 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:06 PM EST |
| 235.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.01 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/6/2026 4:00:06 PM EST |
| 237.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.05 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:06 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.10 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/6/2026 4:00:06 PM EST |
| 245.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:06 PM EST |
| 250.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 265.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 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 | 2.87 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 11/6/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 1.05 | 0.53 | 0.01 | -0.14 | -93.34% | 0.00 | 1 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 172.50 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.74 | 0.00 | 0.00 | -0.01 | 11/3/2026 | 11/6/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 1.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.00 | 0.00 | -0.02 | 10/21/2026 | 11/6/2026 4:00:06 PM EST |
| 177.50 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.96 | -0.01 | 0.00 | -0.04 | 11/3/2026 | 11/6/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 0.45 | 0.23 | 0.20 | +0.07 | +53.85% | 0.00 | 524 | 168 | 0.56 | -0.02 | 0.00 | -0.07 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 182.50 | 0.05 | 0.65 | 0.35 | 0.32 | -0.39 | -54.93% | 0.00 | 6 | 4 | 0.45 | -0.04 | 0.01 | -0.10 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 185.00 | 0.20 | 0.50 | 0.35 | 0.30 | -0.30 | -50.00% | 0.00 | 19 | 50 | 0.42 | -0.06 | 0.01 | -0.13 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 187.50 | 0.35 | 0.85 | 0.60 | 0.54 | % | 0.00 | 8 | 0 | 0.43 | -0.09 | 0.01 | -0.16 | 11/6/2026 | 11/6/2026 4:00:06 PM EST | |
| 190.00 | 0.05 | 1.50 | 0.78 | 0.70 | -0.22 | -23.92% | 0.00 | 15 | 102 | 0.37 | -0.13 | 0.02 | -0.20 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 192.50 | 0.25 | 1.85 | 1.05 | 1.09 | -0.57 | -34.34% | 0.01 | 8 | 512 | 0.37 | -0.18 | 0.02 | -0.24 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 195.00 | 1.25 | 2.00 | 1.63 | 1.50 | -0.15 | -9.10% | 0.01 | 285 | 677 | 0.38 | -0.25 | 0.03 | -0.27 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 197.50 | 1.15 | 2.80 | 1.98 | 2.30 | -0.25 | -9.81% | 0.01 | 149 | 11 | 0.34 | -0.33 | 0.03 | -0.30 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 200.00 | 3.00 | 3.60 | 3.30 | 3.30 | -0.10 | -2.95% | 0.02 | 69 | 67 | 0.38 | -0.41 | 0.04 | -0.31 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 202.50 | 3.60 | 5.40 | 4.50 | 4.32 | +0.15 | +3.60% | 0.02 | 52 | 2 | 0.38 | -0.51 | 0.04 | -0.31 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 205.00 | 4.50 | 6.50 | 5.50 | 5.85 | +0.55 | +10.38% | 0.03 | 288 | 41 | 0.34 | -0.61 | 0.04 | -0.28 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 207.50 | 6.40 | 8.80 | 7.60 | 6.94 | -0.46 | -6.22% | 0.04 | 12 | 4 | 0.37 | -0.71 | 0.04 | -0.24 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 210.00 | 8.00 | 10.70 | 9.35 | 8.63 | -0.27 | -3.04% | 0.04 | 2 | 17 | 0.51 | -0.79 | 0.03 | -0.20 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 212.50 | 10.00 | 12.70 | 11.35 | 7.57 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.53 | -0.87 | 0.02 | -0.14 | 11/4/2026 | 11/6/2026 4:00:06 PM EST |
| 215.00 | 12.30 | 14.20 | 13.25 | 13.28 | +5.46 | +69.83% | 0.06 | 2 | 4 | 0.46 | -0.91 | 0.02 | -0.11 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 217.50 | 14.00 | 17.00 | 15.50 | % | 0.07 | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.07 | 11/6/2026 4:00:06 PM EST | |||
| 220.00 | 17.00 | 19.20 | 18.10 | 18.18 | +1.68 | +10.19% | 0.08 | 104 | 92 | 0.56 | -0.97 | 0.01 | -0.04 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 222.50 | 19.10 | 22.40 | 20.75 | 19.28 | +0.21 | +1.11% | 0.09 | 43 | 43 | 0.72 | -0.98 | 0.00 | -0.03 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 225.00 | 22.00 | 24.70 | 23.35 | 21.83 | +1.30 | +6.34% | 0.10 | 43 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 227.50 | 24.10 | 27.40 | 25.75 | 24.32 | +0.54 | +2.28% | 0.11 | 1 | 1 | 0.82 | -1.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 230.00 | 26.40 | 29.50 | 27.95 | 26.41 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:06 PM EST |
| 232.50 | 28.90 | 32.40 | 30.65 | % | 0.13 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 235.00 | 31.40 | 34.90 | 33.15 | % | 0.14 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 237.50 | 33.90 | 37.40 | 35.65 | % | 0.15 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 240.00 | 36.40 | 39.90 | 38.15 | % | 0.16 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 245.00 | 41.40 | 44.90 | 43.15 | % | 0.18 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 250.00 | 46.40 | 49.90 | 48.15 | % | 0.19 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 255.00 | 51.90 | 54.90 | 53.40 | % | 0.21 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 260.00 | 56.40 | 59.90 | 58.15 | % | 0.22 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 265.00 | 61.50 | 64.90 | 63.20 | % | 0.24 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 270.00 | 66.50 | 69.90 | 68.20 | % | 0.25 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 275.00 | 71.60 | 74.90 | 73.25 | % | 0.27 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 280.00 | 76.60 | 79.90 | 78.25 | % | 0.28 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 285.00 | 81.50 | 84.90 | 83.20 | % | 0.29 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 290.00 | 86.50 | 89.50 | 88.00 | % | 0.30 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST |