Options Chain for CAPITAL ONE FINL CORP COM (COF) - $216.88 as of 11/7/2025 12:14:51 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 | 97.80 | 101.10 | 99.45 | % | 0.86 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | |||
| 120.00 | 92.80 | 95.60 | 94.20 | % | 0.79 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | |||
| 125.00 | % | 0.00 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | ||||||
| 155.00 | 58.10 | 62.00 | 60.05 | % | 0.39 | 0 | 0 | 0.73 | 0.99 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | |||
| 160.00 | 53.20 | 57.30 | 55.25 | % | 0.35 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM EST | |||
| 165.00 | 48.50 | 51.40 | 49.95 | % | 0.30 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM EST | |||
| 170.00 | 43.70 | 46.60 | 45.15 | % | 0.27 | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.02 | 11/7/2025 11:58:59 AM EST | |||
| 175.00 | 38.90 | 41.90 | 40.40 | % | 0.23 | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.03 | 11/7/2025 11:58:59 AM EST | |||
| 180.00 | 34.30 | 37.20 | 35.75 | % | 0.20 | 0 | 0 | 0.40 | 0.93 | 0.01 | -0.04 | 11/7/2025 11:58:59 AM EST | |||
| 185.00 | 29.80 | 32.60 | 31.20 | % | 0.17 | 0 | 0 | 0.39 | 0.89 | 0.01 | -0.05 | 11/7/2025 11:58:59 AM EST | |||
| 190.00 | 25.60 | 28.60 | 27.10 | % | 0.14 | 0 | 0 | 0.39 | 0.86 | 0.01 | -0.09 | 11/7/2025 11:58:59 AM EST | |||
| 195.00 | 21.60 | 24.20 | 22.90 | % | 0.12 | 0 | 0 | 0.31 | 0.81 | 0.01 | -0.10 | 11/7/2025 11:58:59 AM EST | |||
| 200.00 | 17.60 | 20.40 | 19.00 | % | 0.10 | 0 | 0 | 0.31 | 0.75 | 0.01 | -0.11 | 11/7/2025 11:58:59 AM EST | |||
| 205.00 | 14.50 | 17.20 | 15.85 | % | 0.08 | 0 | 0 | 0.32 | 0.69 | 0.01 | -0.11 | 11/7/2025 11:58:59 AM EST | |||
| 210.00 | 11.40 | 14.20 | 12.80 | % | 0.06 | 0 | 0 | 0.32 | 0.61 | 0.02 | -0.12 | 11/7/2025 11:58:59 AM EST | |||
| 215.00 | 8.90 | 11.50 | 10.20 | % | 0.05 | 0 | 0 | 0.32 | 0.53 | 0.02 | -0.12 | 11/7/2025 11:58:59 AM EST | |||
| 220.00 | 6.80 | 9.00 | 7.90 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.32 | 0.45 | 0.02 | -0.11 | 11/6/2025 | 11/7/2025 11:58:59 AM EST |
| 225.00 | 5.00 | 7.10 | 6.05 | % | 0.03 | 0 | 0 | 0.31 | 0.36 | 0.02 | -0.10 | 11/7/2025 11:58:59 AM EST | |||
| 230.00 | 3.00 | 5.10 | 4.05 | % | 0.02 | 0 | 0 | 0.30 | 0.28 | 0.02 | -0.09 | 11/7/2025 11:58:59 AM EST | |||
| 235.00 | 1.50 | 3.60 | 2.55 | % | 0.01 | 0 | 0 | 0.28 | 0.21 | 0.01 | -0.07 | 11/7/2025 11:58:59 AM EST | |||
| 240.00 | 1.60 | 2.70 | 2.15 | % | 0.01 | 0 | 0 | 0.30 | 0.15 | 0.01 | -0.06 | 11/7/2025 11:58:59 AM EST | |||
| 245.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.34 | 0.09 | 0.01 | -0.04 | 11/7/2025 11:58:59 AM EST | |||
| 250.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.37 | 0.06 | 0.01 | -0.03 | 11/7/2025 11:58:59 AM EST | |||
| 255.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.40 | 0.04 | 0.00 | -0.02 | 11/7/2025 11:58:59 AM EST | |||
| 260.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM EST | |||
| 265.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM EST | |||
| 270.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM EST | |||
| 275.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | |||
| 280.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | |||
| 285.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | |||
| 290.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | |||
| 295.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM 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 | 1.17 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | |||
| 125.00 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | ||||||
| 155.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | |||
| 160.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM EST | |||
| 165.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM EST | |||
| 170.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.57 | -0.03 | 0.00 | -0.02 | 11/7/2025 11:58:59 AM EST | |||
| 175.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.50 | -0.05 | 0.00 | -0.03 | 11/7/2025 11:58:59 AM EST | |||
| 180.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.48 | -0.07 | 0.01 | -0.04 | 11/7/2025 11:58:59 AM EST | |||
| 185.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.45 | -0.11 | 0.01 | -0.05 | 11/7/2025 11:58:59 AM EST | |||
| 190.00 | 0.50 | 3.70 | 2.10 | % | 0.01 | 0 | 0 | 0.33 | -0.14 | 0.01 | -0.09 | 11/7/2025 11:58:59 AM EST | |||
| 195.00 | 1.10 | 4.30 | 2.70 | % | 0.01 | 0 | 0 | 0.32 | -0.19 | 0.01 | -0.10 | 11/7/2025 11:58:59 AM EST | |||
| 200.00 | 2.40 | 5.20 | 3.80 | % | 0.02 | 0 | 0 | 0.31 | -0.25 | 0.01 | -0.11 | 11/7/2025 11:58:59 AM EST | |||
| 205.00 | 4.10 | 6.60 | 5.35 | % | 0.03 | 0 | 0 | 0.31 | -0.31 | 0.01 | -0.11 | 11/7/2025 11:58:59 AM EST | |||
| 210.00 | 6.30 | 8.60 | 7.45 | % | 0.04 | 0 | 0 | 0.32 | -0.39 | 0.02 | -0.12 | 11/7/2025 11:58:59 AM EST | |||
| 215.00 | 8.70 | 10.70 | 9.70 | % | 0.05 | 0 | 0 | 0.32 | -0.47 | 0.02 | -0.12 | 11/7/2025 11:58:59 AM EST | |||
| 220.00 | 11.00 | 13.80 | 12.40 | % | 0.06 | 0 | 0 | 0.31 | -0.55 | 0.02 | -0.11 | 11/7/2025 11:58:59 AM EST | |||
| 225.00 | 14.10 | 17.10 | 15.60 | % | 0.07 | 0 | 0 | 0.30 | -0.64 | 0.02 | -0.10 | 11/7/2025 11:58:59 AM EST | |||
| 230.00 | 17.80 | 20.50 | 19.15 | % | 0.08 | 0 | 0 | 0.30 | -0.72 | 0.02 | -0.09 | 11/7/2025 11:58:59 AM EST | |||
| 235.00 | 21.80 | 24.70 | 23.25 | % | 0.10 | 0 | 0 | 0.30 | -0.79 | 0.01 | -0.07 | 11/7/2025 11:58:59 AM EST | |||
| 240.00 | 26.10 | 29.00 | 27.55 | % | 0.11 | 0 | 0 | 0.38 | -0.85 | 0.01 | -0.06 | 11/7/2025 11:58:59 AM EST | |||
| 245.00 | 30.70 | 33.50 | 32.10 | % | 0.13 | 0 | 0 | 0.35 | -0.91 | 0.01 | -0.04 | 11/7/2025 11:58:59 AM EST | |||
| 250.00 | 35.40 | 38.20 | 36.80 | % | 0.15 | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.03 | 11/7/2025 11:58:59 AM EST | |||
| 255.00 | 40.30 | 43.10 | 41.70 | % | 0.16 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.02 | 11/7/2025 11:58:59 AM EST | |||
| 260.00 | 44.60 | 48.00 | 46.30 | % | 0.18 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM EST | |||
| 265.00 | 49.20 | 53.10 | 51.15 | % | 0.19 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM EST | |||
| 270.00 | 54.20 | 58.10 | 56.15 | % | 0.21 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM EST | |||
| 275.00 | 59.20 | 63.10 | 61.15 | % | 0.22 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | |||
| 280.00 | 64.10 | 68.10 | 66.10 | % | 0.24 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | |||
| 285.00 | 69.10 | 73.00 | 71.05 | % | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | |||
| 290.00 | 74.10 | 78.00 | 76.05 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | |||
| 295.00 | 79.10 | 83.00 | 81.05 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST |