Options Chain for CAPITAL ONE FINL CORP COM (COF) - $200.04 as of 11/19/2025 3:14:59 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 | 115.60 | 118.80 | 117.20 | % | 1.38 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 90.00 | 111.10 | 114.30 | 112.70 | 127.40 | 0.00 | 0.00% | 1.25 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/19/2025 3:59:51 PM EST |
| 95.00 | 105.70 | 109.70 | 107.70 | % | 1.13 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 100.00 | 101.20 | 104.30 | 102.75 | 125.00 | 0.00 | 0.00% | 1.03 | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/19/2025 3:59:51 PM EST |
| 105.00 | 95.70 | 99.50 | 97.60 | 111.70 | 0.00 | 0.00% | 0.93 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/19/2025 3:59:51 PM EST |
| 110.00 | 90.80 | 94.40 | 92.60 | 109.82 | 0.00 | 0.00% | 0.84 | 0 | 5 | 1.47 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:51 PM EST |
| 115.00 | 85.80 | 89.40 | 87.60 | 102.10 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/19/2025 3:59:51 PM EST |
| 120.00 | 81.30 | 84.60 | 82.95 | 83.60 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 11/19/2025 3:59:51 PM EST |
| 125.00 | 76.00 | 79.00 | 77.50 | 94.60 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 11/19/2025 3:59:51 PM EST |
| 130.00 | 70.90 | 74.50 | 72.70 | 94.90 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 11/19/2025 3:59:51 PM EST |
| 135.00 | 66.40 | 69.50 | 67.95 | 94.58 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 11/19/2025 3:59:51 PM EST |
| 140.00 | 61.40 | 64.50 | 62.95 | 67.50 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.95 | 1.00 | 0.00 | -0.01 | 10/13/2025 | 11/19/2025 3:59:51 PM EST |
| 145.00 | 56.20 | 59.70 | 57.95 | 56.45 | -11.74 | -17.22% | 0.40 | 1 | 4 | 0.93 | 1.00 | 0.00 | -0.03 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 150.00 | 51.20 | 54.50 | 52.85 | 52.20 | 0.00 | 0.00% | 0.35 | 0 | 15 | 0.81 | 0.99 | 0.00 | -0.04 | 11/18/2025 | 11/19/2025 3:59:51 PM EST |
| 155.00 | 46.40 | 49.90 | 48.15 | 61.80 | 0.00 | 0.00% | 0.31 | 0 | 24 | 0.80 | 0.99 | 0.00 | -0.05 | 11/13/2025 | 11/19/2025 3:59:51 PM EST |
| 160.00 | 41.70 | 43.80 | 42.75 | 43.50 | 0.00 | 0.00% | 0.27 | 0 | 70 | 0.58 | 0.97 | 0.00 | -0.06 | 11/18/2025 | 11/19/2025 3:59:51 PM EST |
| 165.00 | 36.70 | 39.80 | 38.25 | 56.59 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.62 | 0.96 | 0.00 | -0.07 | 10/28/2025 | 11/19/2025 3:59:51 PM EST |
| 170.00 | 32.30 | 34.90 | 33.60 | 34.75 | 0.00 | 0.00% | 0.20 | 0 | 23 | 0.59 | 0.94 | 0.01 | -0.08 | 11/18/2025 | 11/19/2025 3:59:51 PM EST |
| 175.00 | 27.70 | 30.30 | 29.00 | 47.38 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.53 | 0.91 | 0.01 | -0.10 | 11/4/2025 | 11/19/2025 3:59:51 PM EST |
| 180.00 | 23.30 | 25.40 | 24.35 | 23.25 | -12.11 | -34.25% | 0.14 | 28 | 288 | 0.32 | 0.87 | 0.01 | -0.12 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 185.00 | 19.00 | 21.10 | 20.05 | 37.10 | 0.00 | 0.00% | 0.11 | 0 | 79 | 0.32 | 0.82 | 0.01 | -0.13 | 11/10/2025 | 11/19/2025 3:59:51 PM EST |
| 190.00 | 15.60 | 17.30 | 16.45 | 15.00 | -1.00 | -6.25% | 0.09 | 1 | 38 | 0.35 | 0.75 | 0.01 | -0.15 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 195.00 | 11.60 | 13.80 | 12.70 | 12.70 | +1.10 | +9.49% | 0.07 | 5 | 131 | 0.33 | 0.68 | 0.02 | -0.15 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 200.00 | 9.50 | 9.90 | 9.70 | 9.40 | -0.10 | -1.06% | 0.05 | 52 | 170 | 0.33 | 0.59 | 0.02 | -0.15 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 210.00 | 4.60 | 4.90 | 4.75 | 4.48 | -0.42 | -8.58% | 0.02 | 28 | 1,005 | 0.32 | 0.39 | 0.02 | -0.13 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 220.00 | 1.95 | 2.10 | 2.03 | 2.00 | -0.15 | -6.98% | 0.01 | 17 | 1,353 | 0.31 | 0.22 | 0.02 | -0.10 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 230.00 | 0.75 | 0.85 | 0.80 | 0.75 | -0.31 | -29.25% | 0.00 | 12 | 3,737 | 0.31 | 0.11 | 0.01 | -0.06 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 240.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.05 | -14.29% | 0.00 | 67 | 8,582 | 0.32 | 0.05 | 0.01 | -0.04 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 250.00 | 0.10 | 0.50 | 0.30 | 0.55 | +0.34 | +161.91% | 0.00 | 2 | 929 | 0.37 | 0.02 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 260.00 | 0.05 | 0.40 | 0.23 | 0.40 | +0.35 | +700.00% | 0.00 | 1 | 1,472 | 0.41 | 0.01 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 582 | 0.59 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:51 PM EST |
| 280.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.52 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:51 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.71 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:51 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.76 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:51 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.81 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 11/19/2025 3:59:51 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 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.34 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 11/19/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.80 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 11/19/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.11 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.59 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 11/19/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.50 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 11/19/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.32 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.23 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.78 | 0.00 | 0.00 | -0.01 | 10/24/2025 | 11/19/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.66 | 0.00 | 0.00 | -0.03 | 11/17/2025 | 11/19/2025 3:59:51 PM EST |
| 150.00 | 0.05 | 0.35 | 0.20 | 0.40 | +0.15 | +60.00% | 0.00 | 2,005 | 56 | 0.50 | -0.01 | 0.00 | -0.04 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 155.00 | 0.10 | 0.40 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 2 | 26 | 0.48 | -0.01 | 0.00 | -0.05 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 160.00 | 0.10 | 0.55 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.44 | -0.03 | 0.00 | -0.06 | 11/18/2025 | 11/19/2025 3:59:51 PM EST |
| 165.00 | 0.15 | 0.90 | 0.53 | 0.57 | -0.03 | -5.00% | 0.00 | 10 | 377 | 0.44 | -0.04 | 0.00 | -0.07 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 170.00 | 0.45 | 1.40 | 0.93 | 0.96 | -0.04 | -4.00% | 0.01 | 1 | 310 | 0.45 | -0.06 | 0.01 | -0.08 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 175.00 | 1.05 | 1.45 | 1.25 | 1.25 | -0.20 | -13.80% | 0.01 | 2,267 | 149 | 0.43 | -0.09 | 0.01 | -0.10 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 180.00 | 1.25 | 2.00 | 1.63 | 1.90 | -0.25 | -11.63% | 0.01 | 65 | 480 | 0.40 | -0.13 | 0.01 | -0.12 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 185.00 | 2.25 | 2.50 | 2.38 | 2.75 | +0.05 | +1.86% | 0.01 | 41 | 755 | 0.39 | -0.18 | 0.01 | -0.13 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 190.00 | 3.20 | 3.50 | 3.35 | 3.45 | -0.30 | -8.00% | 0.02 | 34 | 532 | 0.38 | -0.25 | 0.01 | -0.15 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 195.00 | 4.60 | 4.90 | 4.75 | 4.80 | -0.50 | -9.44% | 0.02 | 18 | 864 | 0.37 | -0.32 | 0.02 | -0.15 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 200.00 | 6.30 | 6.70 | 6.50 | 6.60 | -0.70 | -9.59% | 0.03 | 62 | 1,556 | 0.36 | -0.41 | 0.02 | -0.15 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 210.00 | 11.50 | 11.80 | 11.65 | 12.30 | -0.10 | -0.81% | 0.06 | 16 | 1,107 | 0.34 | -0.61 | 0.02 | -0.13 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 220.00 | 18.10 | 20.40 | 19.25 | 20.13 | -0.97 | -4.60% | 0.09 | 1 | 791 | 0.39 | -0.78 | 0.02 | -0.10 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 230.00 | 26.80 | 29.70 | 28.25 | 27.00 | 0.00 | 0.00% | 0.12 | 0 | 131 | 0.46 | -0.89 | 0.01 | -0.06 | 11/18/2025 | 11/19/2025 3:59:51 PM EST |
| 240.00 | 36.60 | 38.90 | 37.75 | 38.60 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.48 | -0.95 | 0.01 | -0.04 | 11/18/2025 | 11/19/2025 3:59:51 PM EST |
| 250.00 | 46.00 | 49.00 | 47.50 | 49.97 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 11/17/2025 | 11/19/2025 3:59:51 PM EST |
| 260.00 | 56.10 | 58.90 | 57.50 | 41.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 9/9/2025 | 11/19/2025 3:59:51 PM EST |
| 270.00 | 66.10 | 69.20 | 67.65 | 70.09 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:51 PM EST |
| 280.00 | 76.50 | 79.70 | 78.10 | % | 0.28 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 290.00 | 86.10 | 89.20 | 87.65 | % | 0.30 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 300.00 | 96.10 | 99.70 | 97.90 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 310.00 | 106.10 | 109.20 | 107.65 | % | 0.35 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST |