Options Chain for CAPITAL ONE FINL CORP COM (COF) - $213.69 as of 10/8/2025 3:54:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 136.00 | 139.90 | 137.95 | % | 1.84 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 80.00 | 131.10 | 135.00 | 133.05 | % | 1.66 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 85.00 | 126.40 | 130.00 | 128.20 | % | 1.51 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 90.00 | 121.40 | 125.00 | 123.20 | % | 1.37 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 95.00 | 116.30 | 120.10 | 118.20 | 121.60 | 0.00 | 0.00% | 1.24 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:03 PM EST |
| 100.00 | 112.20 | 115.00 | 113.60 | 123.35 | 0.00 | 0.00% | 1.14 | 0 | 10 | 1.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 2:59:03 PM EST |
| 105.00 | 106.40 | 110.00 | 108.20 | 110.80 | 0.00 | 0.00% | 1.03 | 0 | 11 | 1.46 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 110.00 | 102.10 | 105.10 | 103.60 | 111.05 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 10/8/2025 2:59:03 PM EST |
| 115.00 | 96.90 | 99.90 | 98.40 | % | 0.86 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 120.00 | 91.70 | 95.00 | 93.35 | 110.50 | 0.00 | 0.00% | 0.78 | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:59:03 PM EST |
| 125.00 | 87.00 | 90.10 | 88.55 | 99.70 | 0.00 | 0.00% | 0.71 | 0 | 13 | 1.16 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 2:59:03 PM EST |
| 130.00 | 82.30 | 85.10 | 83.70 | 72.31 | 0.00 | 0.00% | 0.64 | 0 | 47 | 1.05 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 10/8/2025 2:59:03 PM EST |
| 135.00 | 76.70 | 80.10 | 78.40 | 78.90 | 0.00 | 0.00% | 0.58 | 0 | 12 | 1.03 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:03 PM EST |
| 140.00 | 72.10 | 75.00 | 73.55 | 73.28 | 0.00 | 0.00% | 0.53 | 0 | 31 | 0.91 | 0.99 | 0.00 | -0.02 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 145.00 | 67.10 | 70.40 | 68.75 | 79.60 | 0.00 | 0.00% | 0.47 | 0 | 16 | 0.86 | 0.99 | 0.00 | -0.02 | 9/26/2025 | 10/8/2025 2:59:03 PM EST |
| 150.00 | 62.60 | 64.90 | 63.75 | 79.68 | 0.00 | 0.00% | 0.42 | 0 | 58 | 0.81 | 0.99 | 0.00 | -0.03 | 9/19/2025 | 10/8/2025 2:59:03 PM EST |
| 155.00 | 57.70 | 60.60 | 59.15 | 56.30 | 0.00 | 0.00% | 0.38 | 0 | 27 | 0.75 | 0.98 | 0.00 | -0.03 | 8/11/2025 | 10/8/2025 2:59:03 PM EST |
| 160.00 | 53.30 | 54.30 | 53.80 | 68.66 | 0.00 | 0.00% | 0.34 | 0 | 45 | 0.57 | 0.97 | 0.00 | -0.04 | 9/19/2025 | 10/8/2025 2:59:03 PM EST |
| 165.00 | 48.20 | 49.70 | 48.95 | 53.68 | 0.00 | 0.00% | 0.30 | 0 | 48 | 0.41 | 0.96 | 0.00 | -0.05 | 8/13/2025 | 10/8/2025 2:59:03 PM EST |
| 170.00 | 43.50 | 44.80 | 44.15 | 44.50 | 0.00 | 0.00% | 0.26 | 0 | 52 | 0.49 | 0.94 | 0.00 | -0.06 | 9/30/2025 | 10/8/2025 2:59:03 PM EST |
| 175.00 | 38.90 | 40.00 | 39.45 | 38.48 | 0.00 | 0.00% | 0.23 | 0 | 183 | 0.41 | 0.92 | 0.00 | -0.07 | 9/30/2025 | 10/8/2025 2:59:03 PM EST |
| 180.00 | 34.30 | 35.70 | 35.00 | 38.50 | 0.00 | 0.00% | 0.19 | 0 | 57 | 0.39 | 0.90 | 0.01 | -0.08 | 10/1/2025 | 10/8/2025 2:59:03 PM EST |
| 185.00 | 30.10 | 31.20 | 30.65 | 32.20 | 0.00 | 0.00% | 0.17 | 0 | 105 | 0.39 | 0.87 | 0.01 | -0.09 | 10/2/2025 | 10/8/2025 2:59:03 PM EST |
| 190.00 | 25.90 | 26.80 | 26.35 | 28.50 | 0.00 | 0.00% | 0.14 | 0 | 210 | 0.39 | 0.83 | 0.01 | -0.10 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 195.00 | 21.90 | 22.70 | 22.30 | 25.25 | 0.00 | 0.00% | 0.11 | 0 | 525 | 0.38 | 0.78 | 0.01 | -0.11 | 10/1/2025 | 10/8/2025 2:59:03 PM EST |
| 200.00 | 18.30 | 19.10 | 18.70 | 19.62 | 0.00 | 0.00% | 0.09 | 0 | 456 | 0.37 | 0.72 | 0.01 | -0.12 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 210.00 | 12.20 | 12.70 | 12.45 | 13.85 | +0.64 | +4.85% | 0.06 | 2 | 745 | 0.36 | 0.58 | 0.01 | -0.13 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 220.00 | 7.50 | 7.80 | 7.65 | 8.45 | +0.55 | +6.97% | 0.03 | 35 | 2,538 | 0.35 | 0.43 | 0.02 | -0.12 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 230.00 | 4.20 | 4.50 | 4.35 | 4.60 | 0.00 | 0.00% | 0.02 | 25 | 3,094 | 0.35 | 0.29 | 0.01 | -0.10 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 240.00 | 2.30 | 2.50 | 2.40 | 2.45 | -0.15 | -5.77% | 0.01 | 36 | 2,411 | 0.35 | 0.19 | 0.01 | -0.08 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 250.00 | 1.20 | 1.40 | 1.30 | 1.38 | +0.18 | +15.00% | 0.01 | 4 | 576 | 0.35 | 0.11 | 0.01 | -0.06 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 260.00 | 0.65 | 0.80 | 0.73 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 466 | 0.36 | 0.06 | 0.00 | -0.04 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 270.00 | 0.15 | 0.40 | 0.28 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.34 | 0.03 | 0.00 | -0.02 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 280.00 | 0.05 | 0.50 | 0.28 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.37 | 0.02 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 290.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.40 | 0.01 | 0.00 | -0.01 | 9/30/2025 | 10/8/2025 2:59:03 PM EST |
| 300.00 | 0.05 | 0.30 | 0.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 2:59:03 PM EST |
| 310.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 2:59:03 PM EST |
| 320.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.54 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:03 PM EST |
| 330.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 340.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.31 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/8/2025 2:59:03 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/8/2025 2:59:03 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.73 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 10/8/2025 2:59:03 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:59:03 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 10/8/2025 2:59:03 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.46 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/8/2025 2:59:03 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.38 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/8/2025 2:59:03 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.30 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 10/8/2025 2:59:03 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.23 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/8/2025 2:59:03 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 202 | 1.16 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/8/2025 2:59:03 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.91 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/8/2025 2:59:03 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.66 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.59 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:03 PM EST |
| 140.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.53 | -0.01 | 0.00 | -0.02 | 10/3/2025 | 10/8/2025 2:59:03 PM EST |
| 145.00 | 0.05 | 0.25 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.50 | -0.01 | 0.00 | -0.02 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 150.00 | 0.20 | 0.30 | 0.25 | 0.20 | -0.09 | -31.04% | 0.00 | 50 | 301 | 0.47 | -0.01 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 155.00 | 0.05 | 0.40 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.44 | -0.02 | 0.00 | -0.03 | 10/1/2025 | 10/8/2025 2:59:03 PM EST |
| 160.00 | 0.15 | 0.50 | 0.33 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.44 | -0.03 | 0.00 | -0.04 | 10/2/2025 | 10/8/2025 2:59:03 PM EST |
| 165.00 | 0.30 | 0.65 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.43 | -0.04 | 0.00 | -0.05 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 170.00 | 0.70 | 0.85 | 0.78 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.43 | -0.06 | 0.00 | -0.06 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 175.00 | 1.05 | 1.15 | 1.10 | 1.04 | +0.03 | +2.97% | 0.01 | 1 | 268 | 0.42 | -0.08 | 0.00 | -0.07 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 180.00 | 1.45 | 1.60 | 1.53 | 1.28 | -0.21 | -14.10% | 0.01 | 6 | 482 | 0.41 | -0.10 | 0.01 | -0.08 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 185.00 | 1.95 | 2.20 | 2.08 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 745 | 0.40 | -0.13 | 0.01 | -0.09 | 10/3/2025 | 10/8/2025 2:59:03 PM EST |
| 190.00 | 2.85 | 3.00 | 2.93 | 2.78 | -0.01 | -0.36% | 0.02 | 43 | 266 | 0.39 | -0.17 | 0.01 | -0.10 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 195.00 | 3.80 | 4.10 | 3.95 | 3.70 | -0.07 | -1.86% | 0.02 | 24 | 295 | 0.38 | -0.22 | 0.01 | -0.11 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 200.00 | 5.20 | 5.40 | 5.30 | 4.96 | -0.34 | -6.42% | 0.03 | 273 | 684 | 0.38 | -0.28 | 0.01 | -0.12 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 210.00 | 8.90 | 9.20 | 9.05 | 8.60 | +0.11 | +1.30% | 0.04 | 12 | 1,291 | 0.36 | -0.42 | 0.01 | -0.13 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 220.00 | 14.10 | 14.50 | 14.30 | 13.73 | +0.24 | +1.78% | 0.07 | 10 | 1,164 | 0.35 | -0.57 | 0.02 | -0.12 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 230.00 | 20.80 | 21.30 | 21.05 | 21.44 | 0.00 | 0.00% | 0.09 | 0 | 778 | 0.34 | -0.71 | 0.01 | -0.10 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 240.00 | 28.30 | 29.50 | 28.90 | 31.12 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.33 | -0.81 | 0.01 | -0.08 | 9/30/2025 | 10/8/2025 2:59:03 PM EST |
| 250.00 | 37.40 | 38.50 | 37.95 | 36.25 | 0.00 | 0.00% | 0.15 | 0 | 74 | 0.31 | -0.89 | 0.01 | -0.06 | 10/3/2025 | 10/8/2025 2:59:03 PM EST |
| 260.00 | 45.60 | 49.20 | 47.40 | 46.70 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.50 | -0.94 | 0.00 | -0.04 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 270.00 | 55.50 | 59.30 | 57.40 | % | 0.21 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.02 | 10/8/2025 2:59:03 PM EST | |||
| 280.00 | 65.80 | 68.90 | 67.35 | % | 0.24 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 10/8/2025 2:59:03 PM EST | |||
| 290.00 | 75.50 | 78.90 | 77.20 | % | 0.27 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 10/8/2025 2:59:03 PM EST | |||
| 300.00 | 85.50 | 88.40 | 86.95 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 310.00 | 95.50 | 98.80 | 97.15 | % | 0.31 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 320.00 | 105.50 | 108.80 | 107.15 | % | 0.33 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 330.00 | 115.60 | 118.90 | 117.25 | % | 0.36 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 340.00 | 125.50 | 129.00 | 127.25 | % | 0.37 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST |