Options Chain for CAPITAL ONE FINL CORP COM (COF) - $201.14 as of 10/13/2026 4:10:01 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 | 81.50 | 85.40 | 83.45 | % | 0.73 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:47 PM EST | |||
| 120.00 | 76.40 | 80.40 | 78.40 | % | 0.65 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:47 PM EST | |||
| 125.00 | 71.50 | 75.50 | 73.50 | % | 0.59 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:47 PM EST | |||
| 130.00 | 66.60 | 70.50 | 68.55 | % | 0.53 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:47 PM EST | |||
| 135.00 | 61.60 | 65.50 | 63.55 | % | 0.47 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:47 PM EST | |||
| 140.00 | 56.70 | 60.60 | 58.65 | % | 0.42 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:47 PM EST | |||
| 145.00 | 51.80 | 55.40 | 53.60 | % | 0.37 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 10/13/2026 3:59:47 PM EST | |||
| 150.00 | 46.80 | 50.60 | 48.70 | % | 0.32 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.01 | 10/13/2026 3:59:47 PM EST | |||
| 155.00 | 42.00 | 45.90 | 43.95 | % | 0.28 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.02 | 10/13/2026 3:59:47 PM EST | |||
| 160.00 | 37.10 | 41.00 | 39.05 | % | 0.24 | 0 | 0 | 0.61 | 0.95 | 0.00 | -0.03 | 10/13/2026 3:59:47 PM EST | |||
| 165.00 | 32.40 | 36.20 | 34.30 | % | 0.21 | 0 | 0 | 0.57 | 0.93 | 0.01 | -0.03 | 10/13/2026 3:59:47 PM EST | |||
| 170.00 | 28.30 | 31.70 | 30.00 | % | 0.18 | 0 | 0 | 0.42 | 0.89 | 0.01 | -0.05 | 10/13/2026 3:59:47 PM EST | |||
| 175.00 | 23.30 | 27.20 | 25.25 | % | 0.14 | 0 | 0 | 0.37 | 0.84 | 0.01 | -0.06 | 10/13/2026 3:59:47 PM EST | |||
| 180.00 | 19.30 | 22.80 | 21.05 | % | 0.12 | 0 | 0 | 0.37 | 0.79 | 0.01 | -0.08 | 10/13/2026 3:59:47 PM EST | |||
| 185.00 | 15.50 | 19.00 | 17.25 | % | 0.09 | 0 | 0 | 0.36 | 0.72 | 0.01 | -0.09 | 10/13/2026 3:59:47 PM EST | |||
| 190.00 | 12.30 | 16.00 | 14.15 | % | 0.07 | 0 | 0 | 0.36 | 0.65 | 0.02 | -0.10 | 10/13/2026 3:59:47 PM EST | |||
| 195.00 | 9.00 | 12.30 | 10.65 | % | 0.05 | 0 | 0 | 0.34 | 0.57 | 0.02 | -0.10 | 10/13/2026 3:59:47 PM EST | |||
| 200.00 | 6.40 | 10.10 | 8.25 | % | 0.04 | 0 | 0 | 0.34 | 0.48 | 0.02 | -0.10 | 10/13/2026 3:59:47 PM EST | |||
| 205.00 | 4.70 | 7.30 | 6.00 | % | 0.03 | 0 | 0 | 0.33 | 0.40 | 0.02 | -0.10 | 10/13/2026 3:59:47 PM EST | |||
| 210.00 | 3.50 | 6.20 | 4.85 | % | 0.02 | 0 | 0 | 0.34 | 0.32 | 0.02 | -0.09 | 10/13/2026 3:59:47 PM EST | |||
| 215.00 | 1.80 | 4.80 | 3.30 | 2.85 | -1.15 | -28.75% | 0.02 | 1 | 2 | 0.33 | 0.25 | 0.01 | -0.08 | 10/13/2026 | 10/13/2026 3:59:47 PM EST |
| 220.00 | 1.70 | 4.00 | 2.85 | 2.30 | -0.20 | -8.00% | 0.01 | 1 | 1 | 0.35 | 0.19 | 0.01 | -0.07 | 10/13/2026 | 10/13/2026 3:59:47 PM EST |
| 225.00 | 0.95 | 1.95 | 1.45 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.32 | 0.13 | 0.01 | -0.05 | 10/9/2026 | 10/13/2026 3:59:47 PM EST |
| 230.00 | 0.10 | 1.95 | 1.03 | % | 0.00 | 0 | 0 | 0.30 | 0.09 | 0.01 | -0.04 | 10/13/2026 3:59:47 PM EST | |||
| 235.00 | 0.05 | 2.40 | 1.23 | % | 0.01 | 0 | 0 | 0.33 | 0.07 | 0.01 | -0.03 | 10/13/2026 3:59:47 PM EST | |||
| 240.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.42 | 0.05 | 0.00 | -0.02 | 10/13/2026 3:59:47 PM EST | |||
| 245.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.02 | 10/13/2026 3:59:47 PM EST | |||
| 250.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.01 | 10/13/2026 3:59:47 PM EST | |||
| 255.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 10/13/2026 3:59:47 PM EST | |||
| 260.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 10/13/2026 3:59:47 PM EST | |||
| 265.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 10/13/2026 3:59:47 PM EST | |||
| 270.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:47 PM EST | |||
| 275.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:47 PM EST | |||
| 280.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:47 PM EST | |||
| 285.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:47 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:47 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 | 1.11 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:47 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:47 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:47 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:47 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:47 PM EST | |||
| 140.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:47 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 10/13/2026 3:59:47 PM EST | |||
| 150.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.01 | 10/13/2026 3:59:47 PM EST | |||
| 155.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.47 | -0.03 | 0.00 | -0.02 | 10/13/2026 3:59:47 PM EST | |||
| 160.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.49 | -0.05 | 0.00 | -0.03 | 10/13/2026 3:59:47 PM EST | |||
| 165.00 | 0.20 | 3.10 | 1.65 | % | 0.01 | 0 | 0 | 0.41 | -0.07 | 0.01 | -0.03 | 10/13/2026 3:59:47 PM EST | |||
| 170.00 | 0.45 | 2.70 | 1.58 | % | 0.01 | 0 | 0 | 0.37 | -0.11 | 0.01 | -0.05 | 10/13/2026 3:59:47 PM EST | |||
| 175.00 | 0.70 | 3.50 | 2.10 | % | 0.01 | 0 | 0 | 0.35 | -0.16 | 0.01 | -0.06 | 10/13/2026 3:59:47 PM EST | |||
| 180.00 | 2.00 | 4.50 | 3.25 | % | 0.02 | 0 | 0 | 0.36 | -0.21 | 0.01 | -0.08 | 10/13/2026 3:59:47 PM EST | |||
| 185.00 | 3.10 | 6.10 | 4.60 | 4.52 | % | 0.02 | 2 | 0 | 0.36 | -0.28 | 0.01 | -0.09 | 10/13/2026 | 10/13/2026 3:59:47 PM EST | |
| 190.00 | 4.10 | 7.60 | 5.85 | % | 0.03 | 0 | 0 | 0.34 | -0.35 | 0.02 | -0.10 | 10/13/2026 3:59:47 PM EST | |||
| 195.00 | 7.00 | 9.40 | 8.20 | 6.07 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.35 | -0.43 | 0.02 | -0.10 | 10/12/2026 | 10/13/2026 3:59:47 PM EST |
| 200.00 | 8.80 | 12.20 | 10.50 | 10.49 | % | 0.05 | 1 | 0 | 0.33 | -0.52 | 0.02 | -0.10 | 10/13/2026 | 10/13/2026 3:59:47 PM EST | |
| 205.00 | 12.20 | 15.10 | 13.65 | % | 0.07 | 0 | 0 | 0.34 | -0.60 | 0.02 | -0.10 | 10/13/2026 3:59:47 PM EST | |||
| 210.00 | 15.40 | 18.30 | 16.85 | % | 0.08 | 0 | 0 | 0.33 | -0.68 | 0.02 | -0.09 | 10/13/2026 3:59:47 PM EST | |||
| 215.00 | 18.10 | 22.00 | 20.05 | % | 0.09 | 0 | 0 | 0.30 | -0.75 | 0.01 | -0.08 | 10/13/2026 3:59:47 PM EST | |||
| 220.00 | 22.80 | 26.00 | 24.40 | % | 0.11 | 0 | 0 | 0.30 | -0.81 | 0.01 | -0.07 | 10/13/2026 3:59:47 PM EST | |||
| 225.00 | 27.00 | 30.30 | 28.65 | % | 0.13 | 0 | 0 | 0.41 | -0.87 | 0.01 | -0.05 | 10/13/2026 3:59:47 PM EST | |||
| 230.00 | 31.40 | 34.90 | 33.15 | % | 0.14 | 0 | 0 | 0.43 | -0.91 | 0.01 | -0.04 | 10/13/2026 3:59:47 PM EST | |||
| 235.00 | 35.90 | 39.50 | 37.70 | % | 0.16 | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.03 | 10/13/2026 3:59:47 PM EST | |||
| 240.00 | 40.90 | 44.30 | 42.60 | % | 0.18 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.02 | 10/13/2026 3:59:47 PM EST | |||
| 245.00 | 45.70 | 49.20 | 47.45 | % | 0.19 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.02 | 10/13/2026 3:59:47 PM EST | |||
| 250.00 | 50.30 | 54.00 | 52.15 | % | 0.21 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 10/13/2026 3:59:47 PM EST | |||
| 255.00 | 55.00 | 59.00 | 57.00 | % | 0.22 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 10/13/2026 3:59:47 PM EST | |||
| 260.00 | 60.30 | 64.00 | 62.15 | % | 0.24 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 10/13/2026 3:59:47 PM EST | |||
| 265.00 | 65.50 | 69.00 | 67.25 | % | 0.25 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 10/13/2026 3:59:47 PM EST | |||
| 270.00 | 70.30 | 74.00 | 72.15 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:47 PM EST | |||
| 275.00 | 75.60 | 79.00 | 77.30 | % | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:47 PM EST | |||
| 280.00 | 80.30 | 84.00 | 82.15 | % | 0.29 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:47 PM EST | |||
| 285.00 | 85.30 | 89.00 | 87.15 | % | 0.31 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:47 PM EST | |||
| 290.00 | 91.00 | 94.00 | 92.50 | % | 0.32 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:47 PM EST |