Options Chain for CAPITAL ONE FINL CORP COM (COF) - $206.01 as of 10/22/2026 7:36:29 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 | 90.00 | 93.40 | 91.70 | % | 0.80 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 120.00 | 85.00 | 88.30 | 86.65 | % | 0.72 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 125.00 | 80.00 | 83.40 | 81.70 | % | 0.65 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 130.00 | 75.10 | 78.50 | 76.80 | % | 0.59 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 135.00 | 70.30 | 73.50 | 71.90 | % | 0.53 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 140.00 | 65.30 | 68.50 | 66.90 | % | 0.48 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 145.00 | 60.40 | 63.40 | 61.90 | % | 0.43 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 150.00 | 55.40 | 58.40 | 56.90 | % | 0.38 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 155.00 | 50.40 | 53.40 | 51.90 | % | 0.33 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 160.00 | 45.40 | 48.50 | 46.95 | % | 0.29 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 165.00 | 40.40 | 43.50 | 41.95 | % | 0.25 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 170.00 | 35.50 | 38.50 | 37.00 | % | 0.22 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 10/21/2026 3:59:58 PM EST | |||
| 175.00 | 30.30 | 33.60 | 31.95 | % | 0.18 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.07 | 10/21/2026 3:59:58 PM EST | |||
| 180.00 | 25.70 | 28.80 | 27.25 | % | 0.15 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.09 | 10/21/2026 3:59:58 PM EST | |||
| 182.50 | 23.30 | 26.40 | 24.85 | % | 0.14 | 0 | 0 | 0.60 | 0.96 | 0.01 | -0.09 | 10/21/2026 3:59:58 PM EST | |||
| 185.00 | 21.00 | 23.80 | 22.40 | % | 0.12 | 0 | 0 | 0.54 | 0.94 | 0.01 | -0.10 | 10/21/2026 3:59:58 PM EST | |||
| 187.50 | 18.90 | 21.40 | 20.15 | % | 0.11 | 0 | 0 | 0.52 | 0.91 | 0.01 | -0.13 | 10/21/2026 3:59:58 PM EST | |||
| 190.00 | 16.90 | 18.60 | 17.75 | % | 0.09 | 0 | 0 | 0.48 | 0.89 | 0.01 | -0.14 | 10/21/2026 3:59:58 PM EST | |||
| 192.50 | 14.30 | 16.90 | 15.60 | % | 0.08 | 0 | 0 | 0.27 | 0.85 | 0.02 | -0.16 | 10/21/2026 3:59:58 PM EST | |||
| 195.00 | 12.70 | 14.90 | 13.80 | 12.66 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.32 | 0.82 | 0.02 | -0.17 | 10/16/2026 | 10/21/2026 3:59:58 PM EST |
| 197.50 | 10.70 | 12.90 | 11.80 | % | 0.06 | 0 | 0 | 0.32 | 0.77 | 0.02 | -0.18 | 10/21/2026 3:59:58 PM EST | |||
| 200.00 | 8.90 | 10.70 | 9.80 | 11.97 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.31 | 0.72 | 0.02 | -0.19 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 202.50 | 7.20 | 9.00 | 8.10 | 9.48 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.31 | 0.65 | 0.03 | -0.19 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 205.00 | 5.90 | 7.50 | 6.70 | 8.35 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.32 | 0.58 | 0.03 | -0.20 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 207.50 | 4.40 | 6.00 | 5.20 | 5.56 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.30 | 0.51 | 0.03 | -0.19 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 210.00 | 3.20 | 4.80 | 4.00 | 5.77 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.30 | 0.43 | 0.03 | -0.18 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 212.50 | 2.20 | 3.80 | 3.00 | 4.52 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.29 | 0.36 | 0.03 | -0.17 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 215.00 | 1.95 | 2.75 | 2.35 | 2.48 | 0.00 | 0.00% | 0.01 | 0 | 241 | 0.30 | 0.29 | 0.03 | -0.16 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 217.50 | 1.25 | 2.20 | 1.73 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.30 | 0.23 | 0.02 | -0.14 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 220.00 | 1.05 | 1.50 | 1.28 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 397 | 0.30 | 0.18 | 0.02 | -0.12 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 222.50 | 0.35 | 1.90 | 1.13 | % | 0.01 | 0 | 0 | 0.31 | 0.14 | 0.02 | -0.10 | 10/21/2026 3:59:58 PM EST | |||
| 225.00 | 0.30 | 1.05 | 0.68 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.30 | 0.11 | 0.01 | -0.08 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 227.50 | 0.00 | 1.40 | 0.70 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.08 | 0.01 | -0.06 | 10/19/2026 | 10/21/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.36 | 0.06 | 0.01 | -0.05 | 10/7/2026 | 10/21/2026 3:59:58 PM EST |
| 232.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 235.00 | 0.00 | 0.80 | 0.40 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.44 | 0.03 | 0.00 | -0.03 | 10/8/2026 | 10/21/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.66 | 0.01 | 0.00 | -0.01 | 10/1/2026 | 10/21/2026 3:59:58 PM EST |
| 245.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.71 | 0.00 | 0.00 | -0.01 | 10/16/2026 | 10/21/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 255.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 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 | 1.97 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/21/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 1.05 | 0.53 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.69 | 0.00 | 0.00 | -0.02 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 0.80 | 0.40 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.57 | -0.01 | 0.00 | -0.07 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 180.00 | 0.10 | 1.25 | 0.68 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.45 | -0.03 | 0.00 | -0.09 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 182.50 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.57 | -0.04 | 0.01 | -0.09 | 10/21/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 1.45 | 0.73 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.50 | -0.06 | 0.01 | -0.10 | 10/20/2026 | 10/21/2026 3:59:58 PM EST |
| 187.50 | 0.05 | 1.45 | 0.75 | 2.17 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.34 | -0.09 | 0.01 | -0.13 | 10/19/2026 | 10/21/2026 3:59:58 PM EST |
| 190.00 | 0.55 | 1.10 | 0.83 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.35 | -0.11 | 0.01 | -0.14 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 192.50 | 0.35 | 1.65 | 1.00 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.32 | -0.15 | 0.02 | -0.16 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 195.00 | 1.05 | 2.10 | 1.58 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.34 | -0.18 | 0.02 | -0.17 | 10/20/2026 | 10/21/2026 3:59:58 PM EST |
| 197.50 | 1.60 | 2.35 | 1.98 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.33 | -0.23 | 0.02 | -0.18 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 200.00 | 2.25 | 3.10 | 2.68 | 2.66 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.33 | -0.28 | 0.02 | -0.19 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 202.50 | 3.10 | 4.00 | 3.55 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | -0.35 | 0.03 | -0.19 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 205.00 | 3.60 | 5.10 | 4.35 | 4.05 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.31 | -0.42 | 0.03 | -0.20 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 207.50 | 5.10 | 6.30 | 5.70 | 5.19 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.32 | -0.49 | 0.03 | -0.19 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 210.00 | 6.40 | 7.90 | 7.15 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.32 | -0.57 | 0.03 | -0.18 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 212.50 | 7.40 | 9.60 | 8.50 | 6.80 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.31 | -0.64 | 0.03 | -0.17 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 215.00 | 9.00 | 11.20 | 10.10 | % | 0.05 | 0 | 0 | 0.29 | -0.71 | 0.03 | -0.16 | 10/21/2026 3:59:58 PM EST | |||
| 217.50 | 10.90 | 13.70 | 12.30 | % | 0.06 | 0 | 0 | 0.38 | -0.77 | 0.02 | -0.14 | 10/21/2026 3:59:58 PM EST | |||
| 220.00 | 13.00 | 16.10 | 14.55 | % | 0.07 | 0 | 0 | 0.41 | -0.82 | 0.02 | -0.12 | 10/21/2026 3:59:58 PM EST | |||
| 222.50 | 15.20 | 18.30 | 16.75 | % | 0.08 | 0 | 0 | 0.42 | -0.86 | 0.02 | -0.10 | 10/21/2026 3:59:58 PM EST | |||
| 225.00 | 17.60 | 20.20 | 18.90 | 34.69 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.43 | -0.89 | 0.01 | -0.08 | 10/1/2026 | 10/21/2026 3:59:58 PM EST |
| 227.50 | 19.90 | 22.70 | 21.30 | % | 0.09 | 0 | 0 | 0.45 | -0.92 | 0.01 | -0.06 | 10/21/2026 3:59:58 PM EST | |||
| 230.00 | 22.40 | 25.10 | 23.75 | 39.42 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.52 | -0.94 | 0.01 | -0.05 | 10/1/2026 | 10/21/2026 3:59:58 PM EST |
| 232.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 235.00 | 27.00 | 30.50 | 28.75 | 44.42 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.56 | -0.97 | 0.00 | -0.03 | 10/1/2026 | 10/21/2026 3:59:58 PM EST |
| 240.00 | 32.00 | 35.70 | 33.85 | 48.84 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 10/1/2026 | 10/21/2026 3:59:58 PM EST |
| 245.00 | 37.00 | 40.20 | 38.60 | 48.48 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 9/29/2026 | 10/21/2026 3:59:58 PM EST |
| 250.00 | 42.00 | 45.70 | 43.85 | % | 0.18 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 255.00 | 47.00 | 50.70 | 48.85 | % | 0.19 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 260.00 | 52.00 | 55.50 | 53.75 | % | 0.21 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 265.00 | 57.00 | 60.70 | 58.85 | % | 0.22 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 270.00 | 62.10 | 65.20 | 63.65 | % | 0.24 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 275.00 | 67.00 | 70.50 | 68.75 | % | 0.25 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 280.00 | 72.10 | 75.50 | 73.80 | % | 0.26 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 285.00 | 77.00 | 80.50 | 78.75 | % | 0.28 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 290.00 | 82.00 | 85.70 | 83.85 | % | 0.29 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST |