Options Chain for CAPITAL ONE FINL CORP COM (COF) - $157.02 as of 10/22/2024 2:04:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 75.10 | 79.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 85.00 | 70.10 | 73.90 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 90.00 | 65.10 | 69.00 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 95.00 | 60.20 | 64.00 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 100.00 | 55.20 | 59.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 105.00 | 50.30 | 54.20 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 110.00 | 45.40 | 49.20 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 115.00 | 40.40 | 44.40 | % | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 120.00 | 35.70 | 39.50 | % | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 125.00 | 30.90 | 34.80 | % | 0 | 0 | 0.73 | 0.94 | 0.00 | -0.04 | 10/22/2024 12:58:59 PM EST | |||
| 130.00 | 26.80 | 29.20 | % | 0 | 0 | 0.56 | 0.91 | 0.01 | -0.05 | 10/22/2024 12:58:59 PM EST | |||
| 135.00 | 22.30 | 25.10 | % | 0 | 0 | 0.55 | 0.87 | 0.01 | -0.07 | 10/22/2024 12:58:59 PM EST | |||
| 140.00 | 18.40 | 20.30 | % | 0 | 0 | 0.40 | 0.81 | 0.01 | -0.08 | 10/22/2024 12:58:59 PM EST | |||
| 141.00 | 16.90 | 20.70 | % | 0 | 0 | 0.43 | 0.80 | 0.01 | -0.08 | 10/22/2024 12:58:59 PM EST | |||
| 142.00 | 16.60 | 19.30 | % | 0 | 0 | 0.42 | 0.79 | 0.01 | -0.08 | 10/22/2024 12:58:59 PM EST | |||
| 143.00 | 15.70 | 18.80 | % | 0 | 0 | 0.44 | 0.77 | 0.01 | -0.09 | 10/22/2024 12:58:59 PM EST | |||
| 144.00 | 15.10 | 17.80 | % | 0 | 0 | 0.41 | 0.76 | 0.01 | -0.09 | 10/22/2024 12:58:59 PM EST | |||
| 145.00 | 14.50 | 17.10 | % | 0 | 0 | 0.42 | 0.74 | 0.01 | -0.09 | 10/22/2024 12:58:59 PM EST | |||
| 146.00 | 14.10 | 16.00 | % | 0 | 0 | 0.40 | 0.73 | 0.02 | -0.09 | 10/22/2024 12:58:59 PM EST | |||
| 147.00 | 13.10 | 16.10 | % | 0 | 0 | 0.43 | 0.71 | 0.02 | -0.10 | 10/22/2024 12:58:59 PM EST | |||
| 148.00 | 12.60 | 14.00 | % | 0 | 0 | 0.42 | 0.70 | 0.02 | -0.10 | 10/22/2024 12:58:59 PM EST | |||
| 149.00 | 12.00 | 13.10 | % | 0 | 0 | 0.41 | 0.68 | 0.02 | -0.10 | 10/22/2024 12:58:59 PM EST | |||
| 150.00 | 11.20 | 14.10 | 13.40 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.66 | 0.02 | -0.10 | 10/15/2024 | 10/22/2024 12:58:59 PM EST |
| 152.50 | 10.00 | 10.90 | % | 0 | 0 | 0.40 | 0.61 | 0.02 | -0.11 | 10/22/2024 12:58:59 PM EST | |||
| 155.00 | 8.50 | 9.40 | % | 0 | 0 | 0.40 | 0.57 | 0.02 | -0.11 | 10/22/2024 12:58:59 PM EST | |||
| 157.50 | 7.30 | 8.00 | % | 0 | 0 | 0.39 | 0.52 | 0.02 | -0.11 | 10/22/2024 12:58:59 PM EST | |||
| 160.00 | 6.20 | 6.70 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.47 | 0.02 | -0.10 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 162.50 | 5.20 | 5.60 | 5.85 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.42 | 0.02 | -0.10 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 165.00 | 4.30 | 4.70 | 5.50 | 0.00 | 0.00% | 0 | 8 | 0.38 | 0.37 | 0.02 | -0.10 | 10/16/2024 | 10/22/2024 12:58:59 PM EST |
| 167.50 | 3.30 | 3.90 | 4.60 | 0.00 | 0.00% | 0 | 2,507 | 0.37 | 0.32 | 0.02 | -0.09 | 10/16/2024 | 10/22/2024 12:58:59 PM EST |
| 170.00 | 2.50 | 3.20 | 3.47 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.27 | 0.02 | -0.08 | 10/18/2024 | 10/22/2024 12:58:59 PM EST |
| 172.50 | 2.15 | 2.70 | % | 0 | 0 | 0.37 | 0.23 | 0.02 | -0.08 | 10/22/2024 12:58:59 PM EST | |||
| 175.00 | 1.55 | 2.15 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.19 | 0.01 | -0.07 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 177.50 | 1.30 | 1.85 | % | 0 | 0 | 0.37 | 0.16 | 0.01 | -0.06 | 10/22/2024 12:58:59 PM EST | |||
| 180.00 | 1.00 | 1.60 | % | 0 | 0 | 0.37 | 0.13 | 0.01 | -0.05 | 10/22/2024 12:58:59 PM EST | |||
| 182.50 | 0.75 | 1.35 | % | 0 | 0 | 0.38 | 0.11 | 0.01 | -0.05 | 10/22/2024 12:58:59 PM EST | |||
| 185.00 | 0.55 | 1.05 | % | 0 | 0 | 0.37 | 0.09 | 0.01 | -0.04 | 10/22/2024 12:58:59 PM EST | |||
| 190.00 | 0.00 | 1.00 | % | 0 | 0 | 0.43 | 0.06 | 0.01 | -0.03 | 10/22/2024 12:58:59 PM EST | |||
| 195.00 | 0.00 | 0.80 | % | 0 | 0 | 0.45 | 0.04 | 0.00 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 200.00 | 0.00 | 0.70 | % | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 10/22/2024 12:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.40 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 85.00 | 0.00 | 2.00 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 100.00 | 0.00 | 0.60 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 105.00 | 0.00 | 0.65 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 115.00 | 0.00 | 0.85 | % | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 120.00 | 0.00 | 0.80 | % | 0 | 0 | 0.57 | -0.03 | 0.00 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 125.00 | 0.50 | 0.90 | 0.65 | 0.00 | 0.00% | 0 | 7 | 0.48 | -0.06 | 0.00 | -0.04 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 130.00 | 0.85 | 1.30 | 0.95 | 0.00 | 0.00% | 0 | 11 | 0.47 | -0.09 | 0.01 | -0.05 | 10/18/2024 | 10/22/2024 12:58:59 PM EST |
| 135.00 | 1.25 | 1.70 | 1.50 | +0.05 | +3.45% | 1 | 12 | 0.44 | -0.13 | 0.01 | -0.07 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 140.00 | 2.10 | 2.70 | 2.30 | 0.00 | 0.00% | 0 | 18 | 0.42 | -0.19 | 0.01 | -0.08 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 141.00 | 2.20 | 3.10 | 2.38 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.20 | 0.01 | -0.08 | 10/18/2024 | 10/22/2024 12:58:59 PM EST |
| 142.00 | 2.50 | 3.10 | % | 0 | 0 | 0.43 | -0.21 | 0.01 | -0.08 | 10/22/2024 12:58:59 PM EST | |||
| 143.00 | 2.65 | 3.20 | 2.70 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.23 | 0.01 | -0.09 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 144.00 | 2.75 | 3.70 | % | 0 | 0 | 0.42 | -0.24 | 0.01 | -0.09 | 10/22/2024 12:58:59 PM EST | |||
| 145.00 | 3.10 | 3.90 | 3.05 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.26 | 0.01 | -0.09 | 10/18/2024 | 10/22/2024 12:58:59 PM EST |
| 146.00 | 3.50 | 4.20 | % | 0 | 0 | 0.41 | -0.27 | 0.02 | -0.09 | 10/22/2024 12:58:59 PM EST | |||
| 147.00 | 3.60 | 4.30 | % | 0 | 0 | 0.41 | -0.29 | 0.02 | -0.10 | 10/22/2024 12:58:59 PM EST | |||
| 148.00 | 3.90 | 4.60 | % | 0 | 0 | 0.41 | -0.30 | 0.02 | -0.10 | 10/22/2024 12:58:59 PM EST | |||
| 149.00 | 4.20 | 5.00 | % | 0 | 0 | 0.40 | -0.32 | 0.02 | -0.10 | 10/22/2024 12:58:59 PM EST | |||
| 150.00 | 4.80 | 5.20 | 4.54 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.34 | 0.02 | -0.10 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 152.50 | 5.50 | 6.40 | 6.15 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.39 | 0.02 | -0.11 | 10/15/2024 | 10/22/2024 12:58:59 PM EST |
| 155.00 | 6.50 | 7.20 | % | 0 | 0 | 0.40 | -0.43 | 0.02 | -0.11 | 10/22/2024 12:58:59 PM EST | |||
| 157.50 | 7.60 | 8.40 | 8.20 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.48 | 0.02 | -0.11 | 10/15/2024 | 10/22/2024 12:58:59 PM EST |
| 160.00 | 8.90 | 10.00 | % | 0 | 0 | 0.38 | -0.53 | 0.02 | -0.10 | 10/22/2024 12:58:59 PM EST | |||
| 162.50 | 10.60 | 11.30 | % | 0 | 0 | 0.38 | -0.58 | 0.02 | -0.10 | 10/22/2024 12:58:59 PM EST | |||
| 165.00 | 11.60 | 12.90 | % | 0 | 0 | 0.37 | -0.63 | 0.02 | -0.10 | 10/22/2024 12:58:59 PM EST | |||
| 167.50 | 13.50 | 15.10 | % | 0 | 0 | 0.38 | -0.68 | 0.02 | -0.09 | 10/22/2024 12:58:59 PM EST | |||
| 170.00 | 14.80 | 16.60 | % | 0 | 0 | 0.36 | -0.73 | 0.02 | -0.08 | 10/22/2024 12:58:59 PM EST | |||
| 172.50 | 16.40 | 19.80 | % | 0 | 0 | 0.37 | -0.77 | 0.02 | -0.08 | 10/22/2024 12:58:59 PM EST | |||
| 175.00 | 18.40 | 21.80 | 18.32 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.81 | 0.01 | -0.07 | 10/18/2024 | 10/22/2024 12:58:59 PM EST |
| 177.50 | 20.40 | 23.60 | 20.28 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.84 | 0.01 | -0.06 | 10/18/2024 | 10/22/2024 12:58:59 PM EST |
| 180.00 | 23.10 | 25.80 | % | 0 | 0 | 0.50 | -0.87 | 0.01 | -0.05 | 10/22/2024 12:58:59 PM EST | |||
| 182.50 | 24.90 | 28.30 | % | 0 | 0 | 0.54 | -0.89 | 0.01 | -0.05 | 10/22/2024 12:58:59 PM EST | |||
| 185.00 | 27.20 | 30.80 | % | 0 | 0 | 0.56 | -0.91 | 0.01 | -0.04 | 10/22/2024 12:58:59 PM EST | |||
| 190.00 | 32.20 | 36.00 | % | 0 | 0 | 0.60 | -0.94 | 0.01 | -0.03 | 10/22/2024 12:58:59 PM EST | |||
| 195.00 | 36.90 | 40.70 | % | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 200.00 | 41.70 | 45.80 | % | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 10/22/2024 12:58:59 PM EST |