Options Chain for CAPITAL ONE FINL CORP COM (COF) - $225.20 as of 10/27/2025 5:14:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 136.80 | 140.70 | 138.75 | % | 1.63 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:49 PM EST | |||
| 90.00 | 131.80 | 135.70 | 133.75 | 127.40 | 0.00 | 0.00% | 1.49 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/27/2025 3:59:49 PM EST |
| 95.00 | 126.90 | 130.70 | 128.80 | % | 1.36 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:49 PM EST | |||
| 100.00 | 121.80 | 125.80 | 123.80 | 125.00 | 0.00 | 0.00% | 1.24 | 0 | 5 | 1.41 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 3:59:49 PM EST |
| 105.00 | 116.90 | 120.80 | 118.85 | 111.70 | 0.00 | 0.00% | 1.13 | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/27/2025 3:59:49 PM EST |
| 110.00 | 111.80 | 115.80 | 113.80 | 115.76 | 0.00 | 0.00% | 1.03 | 0 | 5 | 1.26 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 3:59:49 PM EST |
| 115.00 | 106.90 | 110.80 | 108.85 | 102.10 | 0.00 | 0.00% | 0.95 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/27/2025 3:59:49 PM EST |
| 120.00 | 102.10 | 105.60 | 103.85 | 83.60 | 0.00 | 0.00% | 0.87 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 10/27/2025 3:59:49 PM EST |
| 125.00 | 96.80 | 100.60 | 98.70 | 94.60 | 0.00 | 0.00% | 0.79 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 10/27/2025 3:59:49 PM EST |
| 130.00 | 92.10 | 95.60 | 93.85 | 94.90 | 0.00 | 0.00% | 0.72 | 0 | 3 | 0.94 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/27/2025 3:59:49 PM EST |
| 135.00 | 87.90 | 91.00 | 89.45 | 94.58 | 0.00 | 0.00% | 0.66 | 0 | 2 | 0.96 | 1.00 | 0.00 | -0.01 | 9/18/2025 | 10/27/2025 3:59:49 PM EST |
| 140.00 | 83.20 | 85.70 | 84.45 | 67.50 | 0.00 | 0.00% | 0.60 | 0 | 5 | 0.84 | 0.99 | 0.00 | -0.01 | 10/13/2025 | 10/27/2025 3:59:49 PM EST |
| 145.00 | 78.20 | 80.70 | 79.45 | 76.33 | 0.00 | 0.00% | 0.55 | 0 | 8 | 0.77 | 0.99 | 0.00 | -0.01 | 7/17/2025 | 10/27/2025 3:59:49 PM EST |
| 150.00 | 72.60 | 76.20 | 74.40 | 76.15 | 0.00 | 0.00% | 0.50 | 0 | 20 | 0.80 | 0.99 | 0.00 | -0.02 | 10/24/2025 | 10/27/2025 3:59:49 PM EST |
| 155.00 | 68.20 | 70.90 | 69.55 | 70.88 | 0.00 | 0.00% | 0.45 | 0 | 24 | 0.69 | 0.98 | 0.00 | -0.02 | 9/12/2025 | 10/27/2025 3:59:49 PM EST |
| 160.00 | 63.10 | 66.40 | 64.75 | 66.53 | 0.00 | 0.00% | 0.40 | 0 | 82 | 0.68 | 0.98 | 0.00 | -0.03 | 9/16/2025 | 10/27/2025 3:59:49 PM EST |
| 165.00 | 58.30 | 60.60 | 59.45 | 61.30 | 0.00 | 0.00% | 0.36 | 0 | 11 | 0.56 | 0.97 | 0.00 | -0.03 | 9/11/2025 | 10/27/2025 3:59:49 PM EST |
| 170.00 | 53.00 | 56.70 | 54.85 | 55.10 | +1.40 | +2.61% | 0.32 | 3 | 26 | 0.62 | 0.96 | 0.00 | -0.04 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 175.00 | 48.80 | 51.80 | 50.30 | 44.00 | 0.00 | 0.00% | 0.29 | 0 | 27 | 0.58 | 0.95 | 0.00 | -0.04 | 10/21/2025 | 10/27/2025 3:59:49 PM EST |
| 180.00 | 44.00 | 47.10 | 45.55 | 46.00 | -1.50 | -3.16% | 0.25 | 2 | 295 | 0.41 | 0.93 | 0.00 | -0.05 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 185.00 | 39.70 | 41.60 | 40.65 | 39.95 | 0.00 | 0.00% | 0.22 | 0 | 80 | 0.38 | 0.91 | 0.00 | -0.06 | 10/22/2025 | 10/27/2025 3:59:49 PM EST |
| 190.00 | 35.10 | 37.00 | 36.05 | 37.90 | +0.40 | +1.07% | 0.19 | 1 | 37 | 0.37 | 0.89 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 195.00 | 30.60 | 32.60 | 31.60 | 33.53 | 0.00 | 0.00% | 0.16 | 0 | 136 | 0.36 | 0.86 | 0.01 | -0.07 | 10/24/2025 | 10/27/2025 3:59:49 PM EST |
| 200.00 | 26.30 | 28.40 | 27.35 | 29.00 | 0.00 | 0.00% | 0.14 | 0 | 150 | 0.35 | 0.82 | 0.01 | -0.08 | 10/24/2025 | 10/27/2025 3:59:49 PM EST |
| 210.00 | 18.40 | 20.50 | 19.45 | 19.50 | -1.80 | -8.46% | 0.09 | 4 | 748 | 0.33 | 0.73 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 220.00 | 12.30 | 12.80 | 12.55 | 12.70 | -1.20 | -8.64% | 0.06 | 18 | 441 | 0.30 | 0.59 | 0.02 | -0.10 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 230.00 | 7.30 | 7.80 | 7.55 | 7.50 | -0.90 | -10.72% | 0.03 | 21 | 3,559 | 0.29 | 0.43 | 0.02 | -0.10 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 240.00 | 4.00 | 4.40 | 4.20 | 4.25 | -0.52 | -10.91% | 0.02 | 83 | 3,992 | 0.29 | 0.29 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 250.00 | 2.00 | 2.70 | 2.35 | 2.15 | -0.35 | -14.00% | 0.01 | 55 | 901 | 0.29 | 0.18 | 0.01 | -0.06 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 260.00 | 0.95 | 1.55 | 1.25 | 1.24 | -0.11 | -8.15% | 0.00 | 9 | 1,414 | 0.30 | 0.10 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 270.00 | 0.45 | 1.00 | 0.73 | 0.74 | -0.08 | -9.76% | 0.00 | 17 | 580 | 0.31 | 0.06 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 280.00 | 0.10 | 0.70 | 0.40 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.30 | 0.03 | 0.00 | -0.02 | 10/22/2025 | 10/27/2025 3:59:49 PM EST |
| 290.00 | 0.00 | 0.45 | 0.23 | 0.25 | -0.05 | -16.67% | 0.00 | 5 | 25 | 0.37 | 0.01 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 300.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.39 | 0.01 | 0.00 | -0.01 | 10/20/2025 | 10/27/2025 3:59:49 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.48 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/27/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/27/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/27/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.25 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/27/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.93 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/27/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.32 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/27/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 2.05 | 1.03 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.21 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/27/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.12 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.79 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 0.90 | 0.45 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.83 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.65 | 0.00 | 0.00 | -0.01 | 10/21/2025 | 10/27/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.63 | -0.01 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 3:59:49 PM EST |
| 145.00 | 0.05 | 0.25 | 0.15 | 0.25 | -0.30 | -54.55% | 0.00 | 5 | 62 | 0.50 | -0.01 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 150.00 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.50 | -0.01 | 0.00 | -0.02 | 10/22/2025 | 10/27/2025 3:59:49 PM EST |
| 155.00 | 0.05 | 0.40 | 0.23 | 0.23 | -0.12 | -34.29% | 0.00 | 1 | 21 | 0.45 | -0.02 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 160.00 | 0.25 | 0.40 | 0.33 | 0.33 | -0.22 | -40.00% | 0.00 | 30 | 146 | 0.46 | -0.02 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 165.00 | 0.20 | 0.65 | 0.43 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.43 | -0.03 | 0.00 | -0.03 | 10/22/2025 | 10/27/2025 3:59:49 PM EST |
| 170.00 | 0.45 | 0.70 | 0.58 | 0.60 | -0.22 | -26.83% | 0.00 | 2 | 270 | 0.43 | -0.04 | 0.00 | -0.04 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 175.00 | 0.65 | 1.15 | 0.90 | 0.72 | -0.08 | -10.00% | 0.01 | 1 | 152 | 0.43 | -0.05 | 0.00 | -0.04 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 180.00 | 0.90 | 1.10 | 1.00 | 0.93 | -0.12 | -11.43% | 0.01 | 9 | 427 | 0.40 | -0.07 | 0.00 | -0.05 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 185.00 | 1.20 | 1.40 | 1.30 | 1.30 | -0.71 | -35.33% | 0.01 | 37 | 212 | 0.38 | -0.09 | 0.00 | -0.06 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 190.00 | 1.20 | 1.95 | 1.58 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 515 | 0.36 | -0.11 | 0.01 | -0.07 | 10/24/2025 | 10/27/2025 3:59:49 PM EST |
| 195.00 | 2.00 | 2.45 | 2.23 | 2.08 | -0.25 | -10.73% | 0.01 | 11 | 756 | 0.36 | -0.14 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 200.00 | 2.75 | 3.00 | 2.88 | 2.87 | 0.00 | 0.00% | 0.01 | 6 | 1,054 | 0.34 | -0.18 | 0.01 | -0.08 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 210.00 | 4.70 | 5.10 | 4.90 | 4.53 | -0.22 | -4.64% | 0.02 | 3 | 1,141 | 0.32 | -0.27 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 220.00 | 8.10 | 8.50 | 8.30 | 7.60 | -0.26 | -3.31% | 0.04 | 1 | 646 | 0.31 | -0.41 | 0.02 | -0.10 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 230.00 | 13.00 | 13.50 | 13.25 | 12.78 | +0.59 | +4.84% | 0.06 | 1 | 127 | 0.30 | -0.57 | 0.02 | -0.10 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 240.00 | 18.60 | 20.60 | 19.60 | 18.50 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.28 | -0.71 | 0.01 | -0.09 | 10/24/2025 | 10/27/2025 3:59:49 PM EST |
| 250.00 | 26.80 | 29.10 | 27.95 | 30.32 | 0.00 | 0.00% | 0.11 | 0 | 311 | 0.28 | -0.82 | 0.01 | -0.06 | 10/22/2025 | 10/27/2025 3:59:49 PM EST |
| 260.00 | 36.00 | 38.20 | 37.10 | 41.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.38 | -0.90 | 0.01 | -0.05 | 9/9/2025 | 10/27/2025 3:59:49 PM EST |
| 270.00 | 44.70 | 48.30 | 46.50 | 58.60 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.45 | -0.94 | 0.00 | -0.03 | 9/30/2025 | 10/27/2025 3:59:49 PM EST |
| 280.00 | 54.50 | 58.10 | 56.30 | % | 0.20 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.02 | 10/27/2025 3:59:49 PM EST | |||
| 290.00 | 64.80 | 67.50 | 66.15 | % | 0.23 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 10/27/2025 3:59:49 PM EST | |||
| 300.00 | 74.90 | 77.50 | 76.20 | % | 0.25 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 10/27/2025 3:59:49 PM EST | |||
| 310.00 | 84.80 | 87.50 | 86.15 | % | 0.28 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:49 PM EST |