Options Chain for CAPITAL ONE FINL CORP COM (COF) - $204.85 as of 11/2/2026 6:37:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 143.70 | 147.80 | 145.75 | % | 2.24 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:06 PM EST | |||
| 70.00 | 138.70 | 142.80 | 140.75 | % | 2.01 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:06 PM EST | |||
| 75.00 | 133.70 | 137.80 | 135.75 | % | 1.81 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:06 PM EST | |||
| 80.00 | 128.70 | 132.80 | 130.75 | % | 1.63 | 0 | 3 | 1.84 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:06 PM EST | |||
| 85.00 | 123.70 | 127.80 | 125.75 | 123.80 | 0.00 | 0.00% | 1.48 | 0 | 9 | 1.75 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 11/2/2026 4:00:06 PM EST |
| 90.00 | 118.80 | 122.80 | 120.80 | % | 1.34 | 0 | 5 | 1.65 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:06 PM EST | |||
| 95.00 | 113.70 | 117.80 | 115.75 | % | 1.22 | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:06 PM EST | |||
| 100.00 | 108.70 | 112.80 | 110.75 | 105.34 | 0.00 | 0.00% | 1.11 | 0 | 10 | 1.46 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 11/2/2026 4:00:06 PM EST |
| 105.00 | 103.80 | 107.80 | 105.80 | % | 1.01 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:06 PM EST | |||
| 110.00 | 98.70 | 102.90 | 100.80 | 74.90 | 0.00 | 0.00% | 0.92 | 0 | 19 | 1.30 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 11/2/2026 4:00:06 PM EST |
| 115.00 | 94.20 | 97.80 | 96.00 | 88.50 | 0.00 | 0.00% | 0.83 | 0 | 53 | 1.21 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 11/2/2026 4:00:06 PM EST |
| 120.00 | 89.10 | 92.80 | 90.95 | 74.00 | 0.00 | 0.00% | 0.76 | 0 | 4 | 1.15 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 11/2/2026 4:00:06 PM EST |
| 125.00 | 84.80 | 87.80 | 86.30 | % | 0.69 | 0 | 12 | 1.07 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:06 PM EST | |||
| 130.00 | 79.10 | 82.90 | 81.00 | 64.62 | 0.00 | 0.00% | 0.62 | 0 | 4 | 1.01 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 11/2/2026 4:00:06 PM EST |
| 135.00 | 74.10 | 77.90 | 76.00 | 74.32 | 0.00 | 0.00% | 0.56 | 0 | 11 | 0.94 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 11/2/2026 4:00:06 PM EST |
| 140.00 | 69.90 | 72.90 | 71.40 | 82.90 | 0.00 | 0.00% | 0.51 | 0 | 28 | 0.88 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 11/2/2026 4:00:06 PM EST |
| 145.00 | 64.90 | 67.90 | 66.40 | 66.50 | +15.50 | +30.40% | 0.46 | 4 | 34 | 0.83 | 0.99 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 150.00 | 60.00 | 63.00 | 61.50 | 49.90 | 0.00 | 0.00% | 0.41 | 0 | 83 | 0.77 | 0.99 | 0.00 | -0.01 | 10/13/2026 | 11/2/2026 4:00:06 PM EST |
| 155.00 | 55.10 | 58.10 | 56.60 | 41.17 | 0.00 | 0.00% | 0.37 | 0 | 21 | 0.68 | 0.98 | 0.00 | -0.03 | 9/30/2026 | 11/2/2026 4:00:06 PM EST |
| 160.00 | 50.20 | 53.10 | 51.65 | 53.30 | 0.00 | 0.00% | 0.32 | 0 | 26 | 0.62 | 0.97 | 0.00 | -0.03 | 7/30/2026 | 11/2/2026 4:00:06 PM EST |
| 165.00 | 45.70 | 48.10 | 46.90 | 43.87 | 0.00 | 0.00% | 0.28 | 0 | 39 | 0.56 | 0.96 | 0.00 | -0.04 | 10/21/2026 | 11/2/2026 4:00:06 PM EST |
| 170.00 | 40.80 | 43.20 | 42.00 | 33.53 | 0.00 | 0.00% | 0.25 | 0 | 30 | 0.52 | 0.94 | 0.00 | -0.05 | 10/26/2026 | 11/2/2026 4:00:06 PM EST |
| 175.00 | 36.10 | 38.60 | 37.35 | 34.96 | 0.00 | 0.00% | 0.21 | 0 | 42 | 0.49 | 0.92 | 0.00 | -0.06 | 10/29/2026 | 11/2/2026 4:00:06 PM EST |
| 180.00 | 31.50 | 33.90 | 32.70 | 32.20 | +8.73 | +37.20% | 0.18 | 3 | 165 | 0.35 | 0.89 | 0.01 | -0.07 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 185.00 | 27.10 | 29.50 | 28.30 | 29.49 | +8.19 | +38.46% | 0.15 | 16 | 125 | 0.35 | 0.86 | 0.01 | -0.08 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 190.00 | 23.10 | 25.20 | 24.15 | 17.50 | 0.00 | 0.00% | 0.13 | 0 | 160 | 0.35 | 0.82 | 0.01 | -0.09 | 10/30/2026 | 11/2/2026 4:00:06 PM EST |
| 195.00 | 19.10 | 21.30 | 20.20 | 14.50 | 0.00 | 0.00% | 0.10 | 0 | 615 | 0.35 | 0.76 | 0.01 | -0.10 | 10/28/2026 | 11/2/2026 4:00:06 PM EST |
| 200.00 | 15.50 | 17.00 | 16.25 | 16.20 | +5.31 | +48.76% | 0.08 | 13 | 373 | 0.33 | 0.70 | 0.01 | -0.10 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 210.00 | 9.40 | 10.00 | 9.70 | 9.64 | +3.24 | +50.63% | 0.05 | 61 | 1,818 | 0.30 | 0.54 | 0.02 | -0.11 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 220.00 | 5.00 | 5.30 | 5.15 | 5.16 | +2.06 | +66.46% | 0.02 | 85 | 1,269 | 0.29 | 0.36 | 0.02 | -0.09 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 230.00 | 2.40 | 2.70 | 2.55 | 2.65 | +1.25 | +89.29% | 0.01 | 74 | 2,629 | 0.29 | 0.21 | 0.01 | -0.07 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 240.00 | 0.95 | 1.25 | 1.10 | 1.15 | +0.50 | +76.93% | 0.00 | 44 | 974 | 0.29 | 0.11 | 0.01 | -0.04 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 250.00 | 0.25 | 0.65 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 610 | 0.28 | 0.05 | 0.00 | -0.02 | 10/28/2026 | 11/2/2026 4:00:06 PM EST |
| 260.00 | 0.10 | 0.35 | 0.23 | 0.22 | -0.13 | -37.15% | 0.00 | 1 | 241 | 0.29 | 0.02 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 270.00 | 0.00 | 0.30 | 0.15 | 0.12 | -0.08 | -40.00% | 0.00 | 2 | 259 | 0.34 | 0.01 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 280.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 30 | 341 | 0.38 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 290.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.43 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 4:00:06 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 3 | 210 | 0.38 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.42 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/2/2026 4:00:06 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.45 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 11/2/2026 4:00:06 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.47 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 11/2/2026 4:00:06 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.50 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 11/2/2026 4:00:06 PM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.53 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 11/2/2026 4:00:06 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.55 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 11/2/2026 4:00:06 PM EST |
| 370.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.58 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 11/2/2026 4:00:06 PM EST |
| 380.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 39 | 0.60 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.66 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 11/2/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 11/2/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 299 | 1.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 11/2/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.53 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 11/2/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.44 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 11/2/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.59 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 11/2/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.90 | 0.45 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.26 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 11/2/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.20 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 11/2/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.09 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 11/2/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.07 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/2/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 1.30 | 0.65 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.06 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/2/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.95 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 11/2/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 783 | 0.91 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/2/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.80 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/2/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.68 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/2/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.59 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/2/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 577 | 0.56 | -0.01 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.49 | -0.01 | 0.00 | -0.01 | 10/29/2026 | 11/2/2026 4:00:06 PM EST |
| 155.00 | 0.05 | 0.35 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.41 | -0.02 | 0.00 | -0.03 | 10/30/2026 | 11/2/2026 4:00:06 PM EST |
| 160.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.21 | -41.18% | 0.00 | 2 | 734 | 0.42 | -0.03 | 0.00 | -0.03 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 165.00 | 0.35 | 0.55 | 0.45 | 0.45 | -0.30 | -40.00% | 0.00 | 3 | 1,063 | 0.40 | -0.04 | 0.00 | -0.04 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 170.00 | 0.55 | 0.75 | 0.65 | 0.64 | -0.11 | -14.67% | 0.00 | 4 | 628 | 0.39 | -0.06 | 0.00 | -0.05 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 175.00 | 0.75 | 1.50 | 1.13 | 1.00 | -0.50 | -33.34% | 0.01 | 18 | 1,445 | 0.40 | -0.08 | 0.00 | -0.06 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 180.00 | 1.10 | 1.50 | 1.30 | 1.27 | -0.93 | -42.28% | 0.01 | 8 | 1,124 | 0.37 | -0.11 | 0.01 | -0.07 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 185.00 | 1.60 | 2.15 | 1.88 | 1.70 | -1.12 | -39.72% | 0.01 | 12 | 284 | 0.36 | -0.14 | 0.01 | -0.08 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 190.00 | 2.50 | 2.70 | 2.60 | 2.60 | -1.60 | -38.10% | 0.01 | 18 | 691 | 0.35 | -0.18 | 0.01 | -0.09 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 195.00 | 3.40 | 3.80 | 3.60 | 3.30 | -2.10 | -38.89% | 0.02 | 22 | 489 | 0.34 | -0.24 | 0.01 | -0.10 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 200.00 | 4.70 | 5.10 | 4.90 | 4.50 | -2.80 | -38.36% | 0.02 | 22 | 1,325 | 0.33 | -0.30 | 0.01 | -0.10 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 210.00 | 8.30 | 8.80 | 8.55 | 8.30 | -2.90 | -25.90% | 0.04 | 26 | 1,010 | 0.31 | -0.46 | 0.02 | -0.11 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 220.00 | 13.60 | 14.80 | 14.20 | 14.60 | -3.90 | -21.09% | 0.06 | 2 | 624 | 0.30 | -0.64 | 0.02 | -0.09 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 230.00 | 20.10 | 22.20 | 21.15 | 30.00 | 0.00 | 0.00% | 0.09 | 0 | 149 | 0.27 | -0.79 | 0.01 | -0.07 | 9/18/2026 | 11/2/2026 4:00:06 PM EST |
| 240.00 | 28.80 | 31.30 | 30.05 | 46.70 | 0.00 | 0.00% | 0.13 | 0 | 32 | 0.35 | -0.89 | 0.01 | -0.04 | 10/1/2026 | 11/2/2026 4:00:06 PM EST |
| 250.00 | 37.90 | 41.60 | 39.75 | 53.31 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.02 | 9/23/2026 | 11/2/2026 4:00:06 PM EST |
| 260.00 | 47.80 | 50.80 | 49.30 | 58.25 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 9/18/2026 | 11/2/2026 4:00:06 PM EST |
| 270.00 | 57.70 | 61.20 | 59.45 | 86.17 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 5/20/2026 | 11/2/2026 4:00:06 PM EST |
| 280.00 | 67.60 | 71.10 | 69.35 | 98.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 11/2/2026 4:00:06 PM EST |
| 290.00 | 77.70 | 81.40 | 79.55 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:06 PM EST | |||
| 300.00 | 87.80 | 90.60 | 89.20 | 103.72 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.65 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 11/2/2026 4:00:06 PM EST |
| 310.00 | 97.70 | 101.10 | 99.40 | 113.75 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 11/2/2026 4:00:06 PM EST |
| 320.00 | 107.60 | 111.30 | 109.45 | % | 0.34 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:06 PM EST | |||
| 330.00 | 117.60 | 121.40 | 119.50 | % | 0.36 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:06 PM EST | |||
| 340.00 | 127.50 | 131.30 | 129.40 | % | 0.38 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:06 PM EST | |||
| 350.00 | 137.50 | 141.10 | 139.30 | % | 0.40 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:06 PM EST | |||
| 360.00 | 147.50 | 151.20 | 149.35 | % | 0.41 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:06 PM EST | |||
| 370.00 | 157.50 | 161.40 | 159.45 | % | 0.43 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:06 PM EST | |||
| 380.00 | 167.50 | 171.40 | 169.45 | % | 0.45 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:06 PM EST |