Options Chain for CAPITAL ONE FINL CORP COM (COF) - $214.99 as of 10/15/2025 8:35:46 AM 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 | 97.50 | 101.50 | 99.50 | % | 0.87 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:02 PM EST | |||
| 120.00 | 92.60 | 96.60 | 94.60 | % | 0.79 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:02 PM EST | |||
| 125.00 | 87.60 | 91.60 | 89.60 | % | 0.72 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:02 PM EST | |||
| 130.00 | 82.70 | 86.70 | 84.70 | % | 0.65 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:02 PM EST | |||
| 135.00 | 77.70 | 81.70 | 79.70 | % | 0.59 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 10/14/2025 4:00:02 PM EST | |||
| 140.00 | 72.80 | 76.80 | 74.80 | % | 0.53 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 10/14/2025 4:00:02 PM EST | |||
| 145.00 | 67.80 | 71.80 | 69.80 | % | 0.48 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 10/14/2025 4:00:02 PM EST | |||
| 150.00 | 62.90 | 66.90 | 64.90 | % | 0.43 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.02 | 10/14/2025 4:00:02 PM EST | |||
| 155.00 | 58.20 | 61.80 | 60.00 | % | 0.39 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.02 | 10/14/2025 4:00:02 PM EST | |||
| 160.00 | 53.20 | 57.20 | 55.20 | % | 0.35 | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.04 | 10/14/2025 4:00:02 PM EST | |||
| 165.00 | 48.30 | 52.30 | 50.30 | % | 0.30 | 0 | 0 | 0.63 | 0.94 | 0.00 | -0.06 | 10/14/2025 4:00:02 PM EST | |||
| 170.00 | 43.60 | 47.40 | 45.50 | % | 0.27 | 0 | 0 | 0.60 | 0.93 | 0.00 | -0.07 | 10/14/2025 4:00:02 PM EST | |||
| 175.00 | 38.90 | 42.80 | 40.85 | % | 0.23 | 0 | 0 | 0.57 | 0.91 | 0.00 | -0.08 | 10/14/2025 4:00:02 PM EST | |||
| 180.00 | 34.40 | 38.30 | 36.35 | % | 0.20 | 0 | 0 | 0.54 | 0.89 | 0.01 | -0.09 | 10/14/2025 4:00:02 PM EST | |||
| 185.00 | 29.90 | 33.80 | 31.85 | % | 0.17 | 0 | 0 | 0.51 | 0.85 | 0.01 | -0.10 | 10/14/2025 4:00:02 PM EST | |||
| 190.00 | 25.80 | 29.60 | 27.70 | % | 0.15 | 0 | 0 | 0.37 | 0.82 | 0.01 | -0.11 | 10/14/2025 4:00:02 PM EST | |||
| 195.00 | 23.20 | 25.50 | 24.35 | % | 0.12 | 0 | 0 | 0.40 | 0.77 | 0.01 | -0.12 | 10/14/2025 4:00:02 PM EST | |||
| 200.00 | 19.20 | 21.80 | 20.50 | 20.50 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.39 | 0.72 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 205.00 | 15.80 | 18.30 | 17.05 | % | 0.08 | 0 | 0 | 0.38 | 0.66 | 0.01 | -0.13 | 10/14/2025 4:00:02 PM EST | |||
| 210.00 | 12.00 | 15.50 | 13.75 | 13.10 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.37 | 0.60 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 215.00 | 10.20 | 12.20 | 11.20 | 7.06 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.37 | 0.53 | 0.01 | -0.13 | 10/13/2025 | 10/14/2025 4:00:02 PM EST |
| 220.00 | 7.90 | 9.90 | 8.90 | 6.43 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.37 | 0.46 | 0.01 | -0.13 | 10/10/2025 | 10/14/2025 4:00:02 PM EST |
| 225.00 | 5.90 | 7.80 | 6.85 | % | 0.03 | 0 | 0 | 0.36 | 0.38 | 0.01 | -0.12 | 10/14/2025 4:00:02 PM EST | |||
| 230.00 | 3.00 | 6.80 | 4.90 | 5.44 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.34 | 0.31 | 0.01 | -0.11 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 235.00 | 2.20 | 4.70 | 3.45 | % | 0.01 | 0 | 0 | 0.33 | 0.25 | 0.01 | -0.09 | 10/14/2025 4:00:02 PM EST | |||
| 240.00 | 1.10 | 3.50 | 2.30 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.32 | 0.18 | 0.01 | -0.08 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 245.00 | 0.55 | 3.10 | 1.83 | % | 0.01 | 0 | 0 | 0.32 | 0.14 | 0.01 | -0.06 | 10/14/2025 4:00:02 PM EST | |||
| 250.00 | 0.10 | 2.75 | 1.43 | % | 0.01 | 0 | 0 | 0.31 | 0.09 | 0.01 | -0.05 | 10/14/2025 4:00:02 PM EST | |||
| 255.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.45 | 0.07 | 0.01 | -0.04 | 10/14/2025 4:00:02 PM EST | |||
| 260.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.44 | 0.05 | 0.00 | -0.03 | 10/14/2025 4:00:02 PM EST | |||
| 265.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.50 | 0.03 | 0.00 | -0.02 | 10/14/2025 4:00:02 PM EST | |||
| 270.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 10/14/2025 4:00:02 PM EST | |||
| 275.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 10/14/2025 4:00:02 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 10/14/2025 4:00:02 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 10/14/2025 4:00:02 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:02 PM EST | |||
| 295.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:02 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 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 10/14/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.01 | 10/14/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 10/14/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.02 | 10/14/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.02 | 10/14/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.55 | -0.04 | 0.00 | -0.04 | 10/14/2025 4:00:02 PM EST | |||
| 165.00 | 0.10 | 2.80 | 1.45 | % | 0.01 | 0 | 0 | 0.50 | -0.06 | 0.00 | -0.06 | 10/14/2025 4:00:02 PM EST | |||
| 170.00 | 0.25 | 2.90 | 1.58 | % | 0.01 | 0 | 0 | 0.49 | -0.07 | 0.00 | -0.07 | 10/14/2025 4:00:02 PM EST | |||
| 175.00 | 0.90 | 2.05 | 1.48 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.46 | -0.09 | 0.00 | -0.08 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 180.00 | 1.45 | 2.30 | 1.88 | % | 0.01 | 0 | 0 | 0.44 | -0.11 | 0.01 | -0.09 | 10/14/2025 4:00:02 PM EST | |||
| 185.00 | 0.95 | 4.30 | 2.63 | % | 0.01 | 0 | 0 | 0.42 | -0.15 | 0.01 | -0.10 | 10/14/2025 4:00:02 PM EST | |||
| 190.00 | 1.65 | 5.00 | 3.33 | % | 0.02 | 0 | 0 | 0.41 | -0.18 | 0.01 | -0.11 | 10/14/2025 4:00:02 PM EST | |||
| 195.00 | 3.50 | 6.10 | 4.80 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.43 | -0.23 | 0.01 | -0.12 | 10/13/2025 | 10/14/2025 4:00:02 PM EST |
| 200.00 | 4.80 | 6.20 | 5.50 | % | 0.03 | 0 | 0 | 0.40 | -0.28 | 0.01 | -0.13 | 10/14/2025 4:00:02 PM EST | |||
| 205.00 | 6.00 | 8.30 | 7.15 | % | 0.03 | 0 | 0 | 0.39 | -0.34 | 0.01 | -0.13 | 10/14/2025 4:00:02 PM EST | |||
| 210.00 | 7.60 | 9.90 | 8.75 | % | 0.04 | 0 | 0 | 0.38 | -0.40 | 0.01 | -0.13 | 10/14/2025 4:00:02 PM EST | |||
| 215.00 | 10.10 | 12.00 | 11.05 | 10.30 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.37 | -0.47 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 220.00 | 12.60 | 14.80 | 13.70 | % | 0.06 | 0 | 0 | 0.37 | -0.54 | 0.01 | -0.13 | 10/14/2025 4:00:02 PM EST | |||
| 225.00 | 15.50 | 18.60 | 17.05 | % | 0.08 | 0 | 0 | 0.37 | -0.62 | 0.01 | -0.12 | 10/14/2025 4:00:02 PM EST | |||
| 230.00 | 18.50 | 21.90 | 20.20 | % | 0.09 | 0 | 0 | 0.36 | -0.69 | 0.01 | -0.11 | 10/14/2025 4:00:02 PM EST | |||
| 235.00 | 22.20 | 25.20 | 23.70 | % | 0.10 | 0 | 0 | 0.35 | -0.75 | 0.01 | -0.09 | 10/14/2025 4:00:02 PM EST | |||
| 240.00 | 26.20 | 29.90 | 28.05 | % | 0.12 | 0 | 0 | 0.35 | -0.82 | 0.01 | -0.08 | 10/14/2025 4:00:02 PM EST | |||
| 245.00 | 30.70 | 33.90 | 32.30 | % | 0.13 | 0 | 0 | 0.44 | -0.86 | 0.01 | -0.06 | 10/14/2025 4:00:02 PM EST | |||
| 250.00 | 35.00 | 38.50 | 36.75 | % | 0.15 | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.05 | 10/14/2025 4:00:02 PM EST | |||
| 255.00 | 39.60 | 43.00 | 41.30 | % | 0.16 | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.04 | 10/14/2025 4:00:02 PM EST | |||
| 260.00 | 44.20 | 48.20 | 46.20 | % | 0.18 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.03 | 10/14/2025 4:00:02 PM EST | |||
| 265.00 | 48.90 | 53.10 | 51.00 | % | 0.19 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.02 | 10/14/2025 4:00:02 PM EST | |||
| 270.00 | 54.00 | 57.90 | 55.95 | % | 0.21 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 10/14/2025 4:00:02 PM EST | |||
| 275.00 | 58.80 | 62.90 | 60.85 | % | 0.22 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 10/14/2025 4:00:02 PM EST | |||
| 280.00 | 63.90 | 67.90 | 65.90 | % | 0.24 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 10/14/2025 4:00:02 PM EST | |||
| 285.00 | 68.90 | 72.90 | 70.90 | % | 0.25 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 10/14/2025 4:00:02 PM EST | |||
| 290.00 | 73.90 | 77.90 | 75.90 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/14/2025 4:00:02 PM EST | |||
| 295.00 | 78.90 | 82.90 | 80.90 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/14/2025 4:00:02 PM EST |