Options Chain for CAPITAL ONE FINL CORP COM (COF) - $214.40 as of 10/3/2025 9:04:31 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 | 98.30 | 101.90 | 100.10 | % | 0.87 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 120.00 | 93.30 | 96.90 | 95.10 | % | 0.79 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 125.00 | 88.30 | 92.00 | 90.15 | % | 0.72 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 130.00 | 83.50 | 87.00 | 85.25 | % | 0.66 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 135.00 | 78.60 | 82.00 | 80.30 | % | 0.59 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 140.00 | 73.70 | 77.10 | 75.40 | % | 0.54 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 145.00 | 68.40 | 72.30 | 70.35 | % | 0.49 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 150.00 | 63.40 | 67.30 | 65.35 | % | 0.44 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 155.00 | 58.50 | 62.40 | 60.45 | % | 0.39 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 160.00 | 54.00 | 57.20 | 55.60 | % | 0.35 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 165.00 | 49.20 | 52.00 | 50.60 | % | 0.31 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 170.00 | 44.30 | 47.40 | 45.85 | % | 0.27 | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.05 | 10/3/2025 4:00:01 PM EST | |||
| 175.00 | 39.70 | 42.40 | 41.05 | % | 0.23 | 0 | 0 | 0.43 | 0.94 | 0.00 | -0.04 | 10/3/2025 4:00:01 PM EST | |||
| 180.00 | 34.90 | 37.70 | 36.30 | % | 0.20 | 0 | 0 | 0.50 | 0.92 | 0.01 | -0.07 | 10/3/2025 4:00:01 PM EST | |||
| 185.00 | 31.30 | 32.70 | 32.00 | % | 0.17 | 0 | 0 | 0.38 | 0.89 | 0.01 | -0.08 | 10/3/2025 4:00:01 PM EST | |||
| 190.00 | 26.60 | 28.40 | 27.50 | % | 0.14 | 0 | 0 | 0.37 | 0.85 | 0.01 | -0.10 | 10/3/2025 4:00:01 PM EST | |||
| 195.00 | 23.00 | 24.00 | 23.50 | 20.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.37 | 0.80 | 0.01 | -0.11 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 200.00 | 19.00 | 20.30 | 19.65 | % | 0.10 | 0 | 0 | 0.36 | 0.74 | 0.01 | -0.12 | 10/3/2025 4:00:01 PM EST | |||
| 205.00 | 15.50 | 16.60 | 16.05 | % | 0.08 | 0 | 0 | 0.35 | 0.68 | 0.01 | -0.13 | 10/3/2025 4:00:01 PM EST | |||
| 210.00 | 12.30 | 13.50 | 12.90 | % | 0.06 | 0 | 0 | 0.35 | 0.61 | 0.01 | -0.13 | 10/3/2025 4:00:01 PM EST | |||
| 215.00 | 9.60 | 10.90 | 10.25 | % | 0.05 | 0 | 0 | 0.35 | 0.53 | 0.02 | -0.13 | 10/3/2025 4:00:01 PM EST | |||
| 220.00 | 7.00 | 8.50 | 7.75 | % | 0.04 | 0 | 0 | 0.34 | 0.45 | 0.02 | -0.13 | 10/3/2025 4:00:01 PM EST | |||
| 225.00 | 4.90 | 6.80 | 5.85 | % | 0.03 | 0 | 0 | 0.33 | 0.37 | 0.02 | -0.12 | 10/3/2025 4:00:01 PM EST | |||
| 230.00 | 3.80 | 4.90 | 4.35 | 4.46 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | 0.30 | 0.01 | -0.10 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 235.00 | 2.55 | 3.90 | 3.23 | % | 0.01 | 0 | 0 | 0.33 | 0.23 | 0.01 | -0.09 | 10/3/2025 4:00:01 PM EST | |||
| 240.00 | 1.95 | 2.75 | 2.35 | % | 0.01 | 0 | 0 | 0.34 | 0.18 | 0.01 | -0.08 | 10/3/2025 4:00:01 PM EST | |||
| 245.00 | 1.25 | 2.05 | 1.65 | % | 0.01 | 0 | 0 | 0.33 | 0.13 | 0.01 | -0.06 | 10/3/2025 4:00:01 PM EST | |||
| 250.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.36 | 0.09 | 0.01 | -0.05 | 10/3/2025 4:00:01 PM EST | |||
| 255.00 | 0.00 | 1.00 | 0.50 | 0.90 | % | 0.00 | 1 | 0 | 0.36 | 0.07 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:01 PM EST | |
| 260.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.37 | 0.05 | 0.00 | -0.03 | 10/3/2025 4:00:01 PM EST | |||
| 265.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 270.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 275.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 285.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 290.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 295.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/3/2025 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 | 1.27 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/3/2025 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 | 10/3/2025 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 | 10/3/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 170.00 | 0.05 | 1.10 | 0.58 | % | 0.00 | 0 | 0 | 0.39 | -0.04 | 0.00 | -0.05 | 10/3/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.44 | -0.06 | 0.00 | -0.04 | 10/3/2025 4:00:01 PM EST | |||
| 180.00 | 0.90 | 1.45 | 1.18 | % | 0.01 | 0 | 0 | 0.40 | -0.08 | 0.01 | -0.07 | 10/3/2025 4:00:01 PM EST | |||
| 185.00 | 1.45 | 1.95 | 1.70 | % | 0.01 | 0 | 0 | 0.40 | -0.11 | 0.01 | -0.08 | 10/3/2025 4:00:01 PM EST | |||
| 190.00 | 2.05 | 2.70 | 2.38 | 2.38 | % | 0.01 | 1 | 0 | 0.39 | -0.15 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 4:00:01 PM EST | |
| 195.00 | 2.85 | 3.70 | 3.28 | % | 0.02 | 0 | 0 | 0.38 | -0.20 | 0.01 | -0.11 | 10/3/2025 4:00:01 PM EST | |||
| 200.00 | 4.10 | 4.60 | 4.35 | 4.43 | -0.92 | -17.20% | 0.02 | 2 | 1 | 0.37 | -0.26 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 205.00 | 5.40 | 6.20 | 5.80 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | -0.32 | 0.01 | -0.13 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 210.00 | 7.10 | 8.10 | 7.60 | 7.51 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.35 | -0.39 | 0.01 | -0.13 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 215.00 | 9.30 | 10.70 | 10.00 | 9.98 | % | 0.05 | 1 | 0 | 0.35 | -0.47 | 0.02 | -0.13 | 10/3/2025 | 10/3/2025 4:00:01 PM EST | |
| 220.00 | 11.90 | 13.20 | 12.55 | % | 0.06 | 0 | 0 | 0.34 | -0.55 | 0.02 | -0.13 | 10/3/2025 4:00:01 PM EST | |||
| 225.00 | 14.60 | 16.80 | 15.70 | % | 0.07 | 0 | 0 | 0.34 | -0.63 | 0.02 | -0.12 | 10/3/2025 4:00:01 PM EST | |||
| 230.00 | 18.40 | 20.00 | 19.20 | % | 0.08 | 0 | 0 | 0.34 | -0.70 | 0.01 | -0.10 | 10/3/2025 4:00:01 PM EST | |||
| 235.00 | 22.20 | 24.00 | 23.10 | % | 0.10 | 0 | 0 | 0.33 | -0.77 | 0.01 | -0.09 | 10/3/2025 4:00:01 PM EST | |||
| 240.00 | 25.60 | 28.80 | 27.20 | % | 0.11 | 0 | 0 | 0.42 | -0.82 | 0.01 | -0.08 | 10/3/2025 4:00:01 PM EST | |||
| 245.00 | 30.10 | 33.40 | 31.75 | % | 0.13 | 0 | 0 | 0.43 | -0.87 | 0.01 | -0.06 | 10/3/2025 4:00:01 PM EST | |||
| 250.00 | 35.00 | 37.40 | 36.20 | % | 0.14 | 0 | 0 | 0.42 | -0.91 | 0.01 | -0.05 | 10/3/2025 4:00:01 PM EST | |||
| 255.00 | 39.80 | 41.70 | 40.75 | % | 0.16 | 0 | 0 | 0.38 | -0.93 | 0.01 | -0.04 | 10/3/2025 4:00:01 PM EST | |||
| 260.00 | 44.60 | 46.50 | 45.55 | % | 0.18 | 0 | 0 | 0.39 | -0.95 | 0.00 | -0.03 | 10/3/2025 4:00:01 PM EST | |||
| 265.00 | 48.80 | 52.50 | 50.65 | % | 0.19 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 270.00 | 53.70 | 57.60 | 55.65 | % | 0.21 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 275.00 | 58.60 | 62.60 | 60.60 | % | 0.22 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 280.00 | 63.70 | 67.60 | 65.65 | % | 0.23 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 285.00 | 68.70 | 72.60 | 70.65 | % | 0.25 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 290.00 | 73.80 | 77.40 | 75.60 | % | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 295.00 | 78.90 | 82.40 | 80.65 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST |