Options Chain for CAPITAL ONE FINL CORP COM (COF) - $209.67 as of 10/30/2026 5:59:35 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 | 88.40 | 91.40 | 89.90 | % | 0.78 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 120.00 | 83.30 | 87.10 | 85.20 | % | 0.71 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 125.00 | 78.40 | 81.50 | 79.95 | % | 0.64 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 130.00 | 73.40 | 77.20 | 75.30 | % | 0.58 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 135.00 | 68.30 | 71.40 | 69.85 | % | 0.52 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 140.00 | 63.40 | 66.50 | 64.95 | % | 0.46 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 145.00 | 58.50 | 61.60 | 60.05 | % | 0.41 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 150.00 | 53.50 | 56.90 | 55.20 | % | 0.37 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 155.00 | 48.50 | 52.20 | 50.35 | % | 0.32 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 160.00 | 43.80 | 46.80 | 45.30 | % | 0.28 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 165.00 | 38.80 | 42.40 | 40.60 | % | 0.25 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 10/30/2026 4:00:10 PM EST | |||
| 170.00 | 34.20 | 37.20 | 35.70 | % | 0.21 | 0 | 0 | 0.54 | 0.96 | 0.01 | -0.02 | 10/30/2026 4:00:10 PM EST | |||
| 175.00 | 29.60 | 32.70 | 31.15 | % | 0.18 | 0 | 0 | 0.51 | 0.93 | 0.01 | -0.03 | 10/30/2026 4:00:10 PM EST | |||
| 180.00 | 25.00 | 27.40 | 26.20 | % | 0.15 | 0 | 0 | 0.33 | 0.88 | 0.01 | -0.04 | 10/30/2026 4:00:10 PM EST | |||
| 185.00 | 20.70 | 23.50 | 22.10 | % | 0.12 | 0 | 0 | 0.35 | 0.83 | 0.01 | -0.06 | 10/30/2026 4:00:10 PM EST | |||
| 190.00 | 16.60 | 19.30 | 17.95 | % | 0.09 | 0 | 0 | 0.33 | 0.77 | 0.01 | -0.07 | 10/30/2026 4:00:10 PM EST | |||
| 195.00 | 12.90 | 15.30 | 14.10 | 15.18 | % | 0.07 | 1 | 0 | 0.32 | 0.69 | 0.02 | -0.08 | 10/30/2026 | 10/30/2026 4:00:10 PM EST | |
| 200.00 | 9.60 | 12.00 | 10.80 | % | 0.05 | 0 | 0 | 0.31 | 0.60 | 0.02 | -0.09 | 10/30/2026 4:00:10 PM EST | |||
| 205.00 | 6.80 | 9.20 | 8.00 | % | 0.04 | 0 | 0 | 0.30 | 0.51 | 0.02 | -0.09 | 10/30/2026 4:00:10 PM EST | |||
| 210.00 | 4.70 | 6.60 | 5.65 | 7.98 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.29 | 0.41 | 0.02 | -0.09 | 10/29/2026 | 10/30/2026 4:00:10 PM EST |
| 215.00 | 3.60 | 4.80 | 4.20 | 5.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.30 | 0.32 | 0.02 | -0.08 | 10/29/2026 | 10/30/2026 4:00:10 PM EST |
| 220.00 | 1.80 | 3.30 | 2.55 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | 0.24 | 0.02 | -0.07 | 10/29/2026 | 10/30/2026 4:00:10 PM EST |
| 225.00 | 1.25 | 2.55 | 1.90 | 1.71 | % | 0.01 | 1 | 0 | 0.29 | 0.17 | 0.01 | -0.06 | 10/30/2026 | 10/30/2026 4:00:10 PM EST | |
| 230.00 | 0.50 | 1.80 | 1.15 | % | 0.00 | 0 | 0 | 0.28 | 0.12 | 0.01 | -0.04 | 10/30/2026 4:00:10 PM EST | |||
| 235.00 | 0.20 | 2.50 | 1.35 | % | 0.01 | 0 | 0 | 0.32 | 0.08 | 0.01 | -0.03 | 10/30/2026 4:00:10 PM EST | |||
| 240.00 | 0.15 | 2.80 | 1.48 | % | 0.01 | 0 | 0 | 0.35 | 0.05 | 0.01 | -0.02 | 10/30/2026 4:00:10 PM EST | |||
| 245.00 | 0.10 | 2.60 | 1.35 | % | 0.01 | 0 | 0 | 0.37 | 0.03 | 0.00 | -0.02 | 10/30/2026 4:00:10 PM EST | |||
| 250.00 | 0.05 | 2.45 | 1.25 | % | 0.01 | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.01 | 10/30/2026 4:00:10 PM EST | |||
| 255.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 10/30/2026 4:00:10 PM EST | |||
| 260.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 10/30/2026 4:00:10 PM EST | |||
| 265.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 270.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 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 | 1.20 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 145.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 150.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 155.00 | 0.05 | 2.35 | 1.20 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 160.00 | 0.10 | 2.45 | 1.28 | % | 0.01 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 165.00 | 0.15 | 2.60 | 1.38 | % | 0.01 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.01 | 10/30/2026 4:00:10 PM EST | |||
| 170.00 | 0.25 | 2.80 | 1.53 | % | 0.01 | 0 | 0 | 0.42 | -0.04 | 0.01 | -0.02 | 10/30/2026 4:00:10 PM EST | |||
| 175.00 | 0.35 | 3.60 | 1.98 | % | 0.01 | 0 | 0 | 0.40 | -0.07 | 0.01 | -0.03 | 10/30/2026 4:00:10 PM EST | |||
| 180.00 | 0.65 | 3.10 | 1.88 | % | 0.01 | 0 | 0 | 0.35 | -0.12 | 0.01 | -0.04 | 10/30/2026 4:00:10 PM EST | |||
| 185.00 | 1.45 | 3.70 | 2.58 | % | 0.01 | 0 | 0 | 0.34 | -0.17 | 0.01 | -0.06 | 10/30/2026 4:00:10 PM EST | |||
| 190.00 | 2.45 | 4.20 | 3.33 | % | 0.02 | 0 | 0 | 0.32 | -0.23 | 0.01 | -0.07 | 10/30/2026 4:00:10 PM EST | |||
| 195.00 | 3.70 | 5.70 | 4.70 | % | 0.02 | 0 | 0 | 0.32 | -0.31 | 0.02 | -0.08 | 10/30/2026 4:00:10 PM EST | |||
| 200.00 | 5.60 | 7.60 | 6.60 | % | 0.03 | 0 | 0 | 0.31 | -0.40 | 0.02 | -0.09 | 10/30/2026 4:00:10 PM EST | |||
| 205.00 | 7.70 | 10.20 | 8.95 | % | 0.04 | 0 | 0 | 0.31 | -0.49 | 0.02 | -0.09 | 10/30/2026 4:00:10 PM EST | |||
| 210.00 | 10.30 | 12.80 | 11.55 | 10.60 | % | 0.06 | 3 | 0 | 0.30 | -0.59 | 0.02 | -0.09 | 10/30/2026 | 10/30/2026 4:00:10 PM EST | |
| 215.00 | 13.20 | 16.00 | 14.60 | % | 0.07 | 0 | 0 | 0.28 | -0.68 | 0.02 | -0.08 | 10/30/2026 4:00:10 PM EST | |||
| 220.00 | 17.10 | 19.70 | 18.40 | % | 0.08 | 0 | 0 | 0.28 | -0.76 | 0.02 | -0.07 | 10/30/2026 4:00:10 PM EST | |||
| 225.00 | 21.30 | 23.70 | 22.50 | % | 0.10 | 0 | 0 | 0.27 | -0.83 | 0.01 | -0.06 | 10/30/2026 4:00:10 PM EST | |||
| 230.00 | 25.60 | 28.10 | 26.85 | % | 0.12 | 0 | 0 | 0.36 | -0.88 | 0.01 | -0.04 | 10/30/2026 4:00:10 PM EST | |||
| 235.00 | 29.70 | 32.70 | 31.20 | % | 0.13 | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.03 | 10/30/2026 4:00:10 PM EST | |||
| 240.00 | 34.10 | 37.60 | 35.85 | % | 0.15 | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.02 | 10/30/2026 4:00:10 PM EST | |||
| 245.00 | 38.90 | 42.40 | 40.65 | % | 0.17 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.02 | 10/30/2026 4:00:10 PM EST | |||
| 250.00 | 44.40 | 47.30 | 45.85 | % | 0.18 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 10/30/2026 4:00:10 PM EST | |||
| 255.00 | 48.70 | 52.20 | 50.45 | % | 0.20 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 10/30/2026 4:00:10 PM EST | |||
| 260.00 | 54.00 | 57.20 | 55.60 | % | 0.21 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 10/30/2026 4:00:10 PM EST | |||
| 265.00 | 58.40 | 62.30 | 60.35 | % | 0.23 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 270.00 | 63.50 | 67.30 | 65.40 | % | 0.24 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 275.00 | 68.50 | 72.30 | 70.40 | % | 0.26 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 280.00 | 74.60 | 77.30 | 75.95 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 285.00 | 78.80 | 82.30 | 80.55 | % | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 290.00 | 84.40 | 87.10 | 85.75 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST |