Options Chain for CAPITAL ONE FINL CORP COM (COF) - $196.46 as of 9/30/2026 2:02:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 58.20 | 62.30 | 60.25 | 59.37 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 9/30/2026 | 10/1/2026 3:59:54 PM EST |
| 140.00 | 53.80 | 56.40 | 55.10 | 58.50 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.63 | 0.98 | 0.00 | -0.02 | 9/23/2026 | 10/1/2026 3:59:54 PM EST |
| 145.00 | 49.00 | 51.70 | 50.35 | 47.66 | % | 0.35 | 10 | 0 | 0.60 | 0.97 | 0.00 | -0.03 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 150.00 | 44.10 | 46.60 | 45.35 | % | 0.30 | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.04 | 10/1/2026 3:59:54 PM EST | |||
| 155.00 | 38.90 | 43.00 | 40.95 | 42.73 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.52 | 0.94 | 0.00 | -0.05 | 9/25/2026 | 10/1/2026 3:59:54 PM EST |
| 160.00 | 34.60 | 36.80 | 35.70 | % | 0.22 | 0 | 0 | 0.44 | 0.92 | 0.01 | -0.05 | 10/1/2026 3:59:54 PM EST | |||
| 165.00 | 30.10 | 32.50 | 31.30 | % | 0.19 | 0 | 0 | 0.44 | 0.89 | 0.01 | -0.06 | 10/1/2026 3:59:54 PM EST | |||
| 170.00 | 25.70 | 28.10 | 26.90 | % | 0.16 | 0 | 0 | 0.34 | 0.85 | 0.01 | -0.07 | 10/1/2026 3:59:54 PM EST | |||
| 175.00 | 21.50 | 23.70 | 22.60 | % | 0.13 | 0 | 0 | 0.34 | 0.80 | 0.01 | -0.08 | 10/1/2026 3:59:54 PM EST | |||
| 180.00 | 17.60 | 20.10 | 18.85 | 25.67 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.34 | 0.75 | 0.01 | -0.09 | 9/22/2026 | 10/1/2026 3:59:54 PM EST |
| 185.00 | 14.10 | 16.50 | 15.30 | 16.70 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.34 | 0.68 | 0.01 | -0.10 | 9/30/2026 | 10/1/2026 3:59:54 PM EST |
| 190.00 | 12.10 | 12.90 | 12.50 | 12.30 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.35 | 0.60 | 0.02 | -0.10 | 9/30/2026 | 10/1/2026 3:59:54 PM EST |
| 195.00 | 9.40 | 10.20 | 9.80 | 8.80 | -0.60 | -6.39% | 0.05 | 7 | 19 | 0.34 | 0.52 | 0.02 | -0.10 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 200.00 | 7.20 | 7.90 | 7.55 | 6.96 | -0.14 | -1.98% | 0.04 | 49 | 134 | 0.34 | 0.44 | 0.02 | -0.10 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 210.00 | 3.90 | 4.40 | 4.15 | 4.20 | +0.20 | +5.00% | 0.02 | 8 | 306 | 0.34 | 0.29 | 0.01 | -0.08 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 220.00 | 1.95 | 2.70 | 2.33 | 2.05 | 0.00 | 0.00% | 0.01 | 4 | 462 | 0.34 | 0.17 | 0.01 | -0.06 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 230.00 | 0.70 | 1.50 | 1.10 | 1.00 | +0.05 | +5.27% | 0.00 | 7 | 377 | 0.34 | 0.09 | 0.01 | -0.04 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 240.00 | 0.45 | 0.60 | 0.53 | 0.45 | -0.05 | -10.00% | 0.00 | 29 | 255 | 0.34 | 0.05 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 250.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.21 | -51.22% | 0.00 | 1 | 106 | 0.32 | 0.02 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 260.00 | 0.00 | 2.25 | 1.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.60 | 0.01 | 0.00 | -0.01 | 9/29/2026 | 10/1/2026 3:59:54 PM EST |
| 270.00 | 0.00 | 2.20 | 1.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 3:59:54 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.05 | 2.30 | 1.18 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.02 | 10/1/2026 3:59:54 PM EST | |||
| 140.00 | 0.15 | 0.40 | 0.28 | 0.35 | % | 0.00 | 176 | 0 | 0.46 | -0.02 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 145.00 | 0.15 | 0.60 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.43 | -0.03 | 0.00 | -0.03 | 9/22/2026 | 10/1/2026 3:59:54 PM EST |
| 150.00 | 0.35 | 0.90 | 0.63 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | -0.04 | 0.00 | -0.04 | 9/18/2026 | 10/1/2026 3:59:54 PM EST |
| 155.00 | 0.35 | 1.05 | 0.70 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.40 | -0.06 | 0.00 | -0.05 | 9/30/2026 | 10/1/2026 3:59:54 PM EST |
| 160.00 | 0.80 | 1.55 | 1.18 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.41 | -0.08 | 0.01 | -0.05 | 9/28/2026 | 10/1/2026 3:59:54 PM EST |
| 165.00 | 1.25 | 2.20 | 1.73 | 1.60 | +0.30 | +23.08% | 0.01 | 2 | 36 | 0.40 | -0.11 | 0.01 | -0.06 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 170.00 | 1.95 | 2.30 | 2.13 | 2.40 | +0.20 | +9.10% | 0.01 | 3 | 25 | 0.38 | -0.15 | 0.01 | -0.07 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 175.00 | 2.70 | 3.10 | 2.90 | 3.18 | +0.10 | +3.25% | 0.02 | 266 | 89 | 0.36 | -0.20 | 0.01 | -0.08 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 180.00 | 3.90 | 4.20 | 4.05 | 4.47 | +0.26 | +6.18% | 0.02 | 12 | 98 | 0.36 | -0.25 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 185.00 | 5.30 | 5.70 | 5.50 | 6.10 | +0.24 | +4.10% | 0.03 | 7 | 741 | 0.35 | -0.32 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 190.00 | 7.00 | 7.70 | 7.35 | 8.05 | +0.15 | +1.90% | 0.04 | 16 | 93 | 0.34 | -0.40 | 0.02 | -0.10 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 195.00 | 9.50 | 10.10 | 9.80 | 10.84 | +0.52 | +5.04% | 0.05 | 5 | 235 | 0.34 | -0.48 | 0.02 | -0.10 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 200.00 | 11.40 | 13.70 | 12.55 | 12.95 | 0.00 | 0.00% | 0.06 | 0 | 221 | 0.33 | -0.56 | 0.02 | -0.10 | 9/30/2026 | 10/1/2026 3:59:54 PM EST |
| 210.00 | 18.50 | 21.10 | 19.80 | 20.80 | +1.05 | +5.32% | 0.09 | 1 | 109 | 0.35 | -0.71 | 0.01 | -0.08 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 220.00 | 26.60 | 28.90 | 27.75 | 29.70 | +4.65 | +18.57% | 0.13 | 15 | 12 | 0.34 | -0.83 | 0.01 | -0.06 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 230.00 | 34.90 | 37.90 | 36.40 | % | 0.16 | 0 | 0 | 0.43 | -0.91 | 0.01 | -0.04 | 10/1/2026 3:59:54 PM EST | |||
| 240.00 | 44.50 | 47.50 | 46.00 | 42.35 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.48 | -0.95 | 0.00 | -0.02 | 9/28/2026 | 10/1/2026 3:59:54 PM EST |
| 250.00 | 53.60 | 57.40 | 55.50 | 49.95 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 9/25/2026 | 10/1/2026 3:59:54 PM EST |
| 260.00 | 63.60 | 67.40 | 65.50 | % | 0.25 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:54 PM EST | |||
| 270.00 | 73.60 | 77.70 | 75.65 | % | 0.28 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 280.00 | 83.60 | 87.60 | 85.60 | % | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 290.00 | 93.70 | 97.70 | 95.70 | % | 0.33 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 300.00 | 103.70 | 107.60 | 105.65 | % | 0.35 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 310.00 | 113.60 | 117.60 | 115.60 | % | 0.37 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST |