Options Chain for CAPITAL ONE FINL CORP COM (COF) - $181.00 as of 11/20/2024 3:54:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 109.10 | 112.90 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 75.00 | 104.00 | 107.90 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 80.00 | 99.10 | 102.90 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 85.00 | 94.20 | 97.80 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 90.00 | 89.20 | 93.00 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 95.00 | 84.20 | 88.00 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 100.00 | 79.00 | 83.00 | 45.65 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 5/9/2024 | 11/20/2024 4:00:01 PM EST |
| 105.00 | 74.80 | 78.00 | 46.88 | 0.00 | 0.00% | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 4:00:01 PM EST |
| 110.00 | 69.70 | 73.10 | 37.61 | 0.00 | 0.00% | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 4:00:01 PM EST |
| 115.00 | 64.80 | 68.00 | 71.50 | 0.00 | 0.00% | 0 | 9 | 1.19 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 120.00 | 59.30 | 63.10 | 65.98 | 0.00 | 0.00% | 0 | 9 | 1.11 | 1.00 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 125.00 | 54.40 | 58.20 | 60.09 | 0.00 | 0.00% | 0 | 22 | 1.02 | 1.00 | 0.00 | -0.02 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 130.00 | 49.50 | 53.20 | 52.35 | -2.85 | -5.17% | 1 | 24 | 0.94 | 0.99 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 135.00 | 44.80 | 47.80 | 53.20 | 0.00 | 0.00% | 0 | 58 | 0.86 | 0.99 | 0.00 | -0.03 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 140.00 | 40.30 | 43.20 | 46.80 | 0.00 | 0.00% | 0 | 241 | 0.72 | 0.99 | 0.00 | -0.03 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 145.00 | 35.20 | 38.50 | 43.30 | 0.00 | 0.00% | 0 | 245 | 0.65 | 0.97 | 0.00 | -0.05 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 150.00 | 29.80 | 33.60 | 40.15 | 0.00 | 0.00% | 0 | 691 | 0.64 | 0.95 | 0.00 | -0.06 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 155.00 | 26.40 | 27.40 | 26.62 | -3.32 | -11.09% | 1 | 1,256 | 0.36 | 0.93 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 160.00 | 22.00 | 23.20 | 25.40 | 0.00 | 0.00% | 0 | 833 | 0.39 | 0.90 | 0.01 | -0.08 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 162.50 | 19.40 | 20.90 | % | 0 | 0 | 0.36 | 0.87 | 0.01 | -0.09 | 11/20/2024 4:00:01 PM EST | |||
| 165.00 | 17.00 | 18.60 | 18.73 | 0.00 | 0.00% | 0 | 820 | 0.33 | 0.84 | 0.01 | -0.09 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 167.50 | 14.70 | 17.40 | % | 0 | 0 | 0.30 | 0.81 | 0.02 | -0.10 | 11/20/2024 4:00:01 PM EST | |||
| 170.00 | 13.00 | 15.30 | 13.53 | -5.17 | -27.65% | 1 | 2,259 | 0.35 | 0.77 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 172.50 | 11.00 | 13.50 | % | 0 | 0 | 0.29 | 0.72 | 0.02 | -0.11 | 11/20/2024 4:00:01 PM EST | |||
| 175.00 | 9.80 | 11.20 | 11.93 | 0.00 | 0.00% | 0 | 3,585 | 0.33 | 0.67 | 0.02 | -0.12 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 177.50 | 8.30 | 8.70 | % | 0 | 0 | 0.31 | 0.62 | 0.02 | -0.12 | 11/20/2024 4:00:01 PM EST | |||
| 180.00 | 6.80 | 7.30 | 7.38 | 0.00 | 0.00% | 0 | 1,305 | 0.30 | 0.55 | 0.03 | -0.12 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 182.50 | 5.50 | 5.90 | 6.20 | -0.05 | -0.80% | 3 | 1 | 0.30 | 0.49 | 0.03 | -0.12 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 185.00 | 4.10 | 4.70 | 4.91 | +0.06 | +1.24% | 2,042 | 6,469 | 0.29 | 0.43 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 187.50 | 3.40 | 4.90 | 4.18 | -0.67 | -13.82% | 1 | 7 | 0.29 | 0.37 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 190.00 | 2.75 | 4.10 | 2.95 | +0.05 | +1.73% | 2 | 629 | 0.29 | 0.31 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 192.50 | 1.25 | 2.25 | 2.25 | -0.70 | -23.73% | 54 | 3 | 0.26 | 0.25 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 195.00 | 1.50 | 1.75 | 1.80 | +0.02 | +1.13% | 3 | 6,287 | 0.29 | 0.21 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 197.50 | 1.15 | 1.35 | 1.20 | -0.20 | -14.29% | 25 | 308 | 0.29 | 0.17 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 200.00 | 0.90 | 1.30 | 0.96 | +0.01 | +1.06% | 4,881 | 456 | 0.29 | 0.14 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 202.50 | 0.60 | 0.80 | 0.95 | 0.00 | 0.00% | 0 | 300 | 0.29 | 0.11 | 0.01 | -0.05 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 205.00 | 0.45 | 0.60 | 0.59 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.09 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 207.50 | 0.30 | 0.50 | % | 0 | 0 | 0.29 | 0.07 | 0.01 | -0.04 | 11/20/2024 4:00:01 PM EST | |||
| 210.00 | 0.20 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 159 | 0.30 | 0.05 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 215.00 | 0.05 | 1.20 | % | 0 | 0 | 0.36 | 0.03 | 0.00 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 220.00 | 0.00 | 0.85 | 0.19 | 0.00 | 0.00% | 0 | 66 | 0.46 | 0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 225.00 | 0.00 | 0.70 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 230.00 | 0.00 | 1.15 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 235.00 | 0.00 | 0.70 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 240.00 | 0.00 | 0.20 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 245.00 | 0.00 | 1.20 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 250.00 | 0.00 | 1.20 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 255.00 | 0.00 | 1.20 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 260.00 | 0.00 | 1.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 270.00 | 0.00 | 1.20 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 280.00 | 0.00 | 0.70 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 290.00 | 0.00 | 0.70 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 11 | 1.26 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:01 PM EST |
| 75.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.46 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 4:00:01 PM EST |
| 80.00 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 83 | 1.37 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 11/20/2024 4:00:01 PM EST |
| 85.00 | 0.00 | 1.20 | 0.35 | 0.00 | 0.00% | 0 | 19 | 1.62 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 4:00:01 PM EST |
| 90.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.18 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 95.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 128 | 1.20 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 100.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 268 | 1.07 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 105.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 83 | 1.22 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 144 | 0.75 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 115.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 171 | 0.91 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 120.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 257 | 0.67 | 0.00 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 125.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,884 | 0.61 | 0.00 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 130.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 1 | 1,523 | 0.51 | -0.01 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 135.00 | 0.05 | 0.55 | 0.16 | 0.00 | 0.00% | 1 | 2,362 | 0.49 | -0.01 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 140.00 | 0.05 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 1,075 | 0.51 | -0.01 | 0.00 | -0.03 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 145.00 | 0.20 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 719 | 0.44 | -0.03 | 0.00 | -0.05 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 150.00 | 0.30 | 0.50 | 0.40 | +0.05 | +14.29% | 5 | 4,706 | 0.40 | -0.05 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 155.00 | 0.55 | 0.70 | 0.61 | +0.06 | +10.91% | 9 | 2,699 | 0.38 | -0.07 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 160.00 | 0.40 | 1.15 | 0.95 | +0.05 | +5.56% | 21 | 993 | 0.34 | -0.10 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 162.50 | 0.10 | 2.10 | 0.90 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.13 | 0.01 | -0.09 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 165.00 | 1.45 | 1.65 | 1.60 | +0.25 | +18.52% | 4 | 758 | 0.35 | -0.16 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 167.50 | 1.00 | 2.10 | 1.95 | +0.22 | +12.72% | 2 | 23 | 0.31 | -0.19 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 170.00 | 1.70 | 2.55 | 2.51 | +0.24 | +10.58% | 4 | 327 | 0.33 | -0.23 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 172.50 | 2.10 | 3.20 | 3.11 | +0.36 | +13.10% | 2 | 2 | 0.33 | -0.28 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 175.00 | 2.70 | 4.00 | 3.78 | +0.38 | +11.18% | 13 | 767 | 0.32 | -0.33 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 177.50 | 4.50 | 4.90 | 4.50 | +0.38 | +9.23% | 10 | 8 | 0.32 | -0.38 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 180.00 | 5.40 | 5.90 | 5.50 | +0.10 | +1.86% | 8 | 1,237 | 0.31 | -0.45 | 0.03 | -0.12 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 182.50 | 6.70 | 7.00 | 6.28 | 0.00 | 0.00% | 0 | 4 | 0.30 | -0.51 | 0.03 | -0.12 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 185.00 | 7.60 | 8.40 | 8.40 | +0.80 | +10.53% | 13 | 3,597 | 0.30 | -0.57 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 187.50 | 9.00 | 11.70 | % | 0 | 0 | 0.32 | -0.63 | 0.02 | -0.11 | 11/20/2024 4:00:01 PM EST | |||
| 190.00 | 10.60 | 11.80 | 8.80 | 0.00 | 0.00% | 0 | 393 | 0.28 | -0.69 | 0.02 | -0.10 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 192.50 | 11.60 | 14.30 | % | 0 | 0 | 0.31 | -0.75 | 0.02 | -0.09 | 11/20/2024 4:00:01 PM EST | |||
| 195.00 | 13.80 | 15.80 | 12.20 | 0.00 | 0.00% | 0 | 137 | 0.30 | -0.79 | 0.02 | -0.08 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 197.50 | 16.90 | 17.90 | % | 0 | 0 | 0.28 | -0.83 | 0.02 | -0.07 | 11/20/2024 4:00:01 PM EST | |||
| 200.00 | 19.10 | 20.60 | 16.80 | 0.00 | 0.00% | 0 | 22 | 0.36 | -0.86 | 0.01 | -0.06 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 202.50 | 21.00 | 23.20 | % | 0 | 0 | 0.40 | -0.89 | 0.01 | -0.05 | 11/20/2024 4:00:01 PM EST | |||
| 205.00 | 23.10 | 26.10 | % | 0 | 0 | 0.45 | -0.91 | 0.01 | -0.04 | 11/20/2024 4:00:01 PM EST | |||
| 207.50 | 25.50 | 28.20 | % | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.04 | 11/20/2024 4:00:01 PM EST | |||
| 210.00 | 27.60 | 31.20 | % | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.03 | 11/20/2024 4:00:01 PM EST | |||
| 215.00 | 32.60 | 36.10 | % | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 220.00 | 37.50 | 41.40 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 225.00 | 42.40 | 46.40 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 230.00 | 47.50 | 51.40 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 235.00 | 52.60 | 56.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 240.00 | 57.40 | 61.90 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 245.00 | 62.50 | 66.40 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 250.00 | 67.70 | 71.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 255.00 | 72.50 | 76.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 260.00 | 77.40 | 81.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 270.00 | 87.60 | 91.40 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 280.00 | 98.10 | 101.40 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 290.00 | 107.40 | 111.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |