Options Chain for CAPITAL ONE FINL CORP COM (COF) - $187.52 as of 12/3/2024 11:27:43 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 91.40 | 94.10 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 100.00 | 86.30 | 89.10 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 105.00 | 81.50 | 84.10 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 110.00 | 76.50 | 79.10 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 115.00 | 71.60 | 74.20 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 120.00 | 66.70 | 69.20 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 125.00 | 61.70 | 64.20 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 130.00 | 57.20 | 59.20 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 135.00 | 51.70 | 54.30 | 50.70 | 0.00 | 0.00% | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 12/3/2024 9:59:06 AM EST |
| 140.00 | 47.20 | 49.30 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 145.00 | 42.30 | 44.30 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 12/3/2024 9:59:06 AM EST | |||
| 150.00 | 37.00 | 39.40 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 12/3/2024 9:59:06 AM EST | |||
| 155.00 | 32.40 | 34.50 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.02 | 12/3/2024 9:59:06 AM EST | |||
| 157.50 | 29.60 | 32.00 | % | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.03 | 12/3/2024 9:59:06 AM EST | |||
| 160.00 | 27.30 | 29.60 | % | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.03 | 12/3/2024 9:59:06 AM EST | |||
| 162.50 | 25.10 | 27.00 | % | 0 | 0 | 0.50 | 0.96 | 0.01 | -0.04 | 12/3/2024 9:59:06 AM EST | |||
| 165.00 | 22.80 | 24.40 | 22.06 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.93 | 0.01 | -0.06 | 11/8/2024 | 12/3/2024 9:59:06 AM EST |
| 167.50 | 20.50 | 22.30 | % | 0 | 0 | 0.43 | 0.91 | 0.01 | -0.06 | 12/3/2024 9:59:06 AM EST | |||
| 170.00 | 17.30 | 19.90 | % | 0 | 0 | 0.41 | 0.88 | 0.01 | -0.08 | 12/3/2024 9:59:06 AM EST | |||
| 172.50 | 15.80 | 17.60 | % | 0 | 0 | 0.38 | 0.85 | 0.01 | -0.09 | 12/3/2024 9:59:06 AM EST | |||
| 175.00 | 13.60 | 15.40 | % | 0 | 0 | 0.38 | 0.82 | 0.02 | -0.09 | 12/3/2024 9:59:06 AM EST | |||
| 177.50 | 10.60 | 13.20 | 12.30 | 0.00 | 0.00% | 0 | 28 | 0.31 | 0.78 | 0.02 | -0.10 | 11/13/2024 | 12/3/2024 9:59:06 AM EST |
| 180.00 | 9.90 | 11.40 | 15.15 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.73 | 0.02 | -0.11 | 11/27/2024 | 12/3/2024 9:59:06 AM EST |
| 182.50 | 8.00 | 9.50 | 12.71 | 0.00 | 0.00% | 0 | 10 | 0.30 | 0.68 | 0.02 | -0.11 | 11/11/2024 | 12/3/2024 9:59:06 AM EST |
| 185.00 | 6.50 | 7.10 | 7.20 | 0.00 | 0.00% | 0 | 15 | 0.30 | 0.61 | 0.03 | -0.12 | 11/15/2024 | 12/3/2024 9:59:06 AM EST |
| 187.50 | 5.20 | 5.80 | 6.20 | 0.00 | 0.00% | 0 | 25 | 0.29 | 0.54 | 0.03 | -0.12 | 12/2/2024 | 12/3/2024 9:59:06 AM EST |
| 190.00 | 3.90 | 4.60 | 6.80 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.47 | 0.03 | -0.12 | 11/27/2024 | 12/3/2024 9:59:06 AM EST |
| 192.50 | 3.10 | 3.50 | 6.70 | 0.00 | 0.00% | 0 | 11 | 0.27 | 0.40 | 0.03 | -0.11 | 11/25/2024 | 12/3/2024 9:59:06 AM EST |
| 195.00 | 2.30 | 2.75 | 4.63 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.33 | 0.03 | -0.11 | 11/25/2024 | 12/3/2024 9:59:06 AM EST |
| 197.50 | 1.60 | 2.00 | 2.05 | -0.97 | -32.12% | 4 | 6 | 0.27 | 0.27 | 0.02 | -0.10 | 12/3/2024 | 12/3/2024 9:59:06 AM EST |
| 200.00 | 1.20 | 1.55 | 1.50 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.22 | 0.02 | -0.09 | 12/2/2024 | 12/3/2024 9:59:06 AM EST |
| 202.50 | 0.70 | 2.25 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.17 | 0.02 | -0.08 | 11/11/2024 | 12/3/2024 9:59:06 AM EST |
| 205.00 | 0.45 | 1.30 | 1.61 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.14 | 0.02 | -0.07 | 11/25/2024 | 12/3/2024 9:59:06 AM EST |
| 210.00 | 0.20 | 1.70 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.08 | 0.01 | -0.05 | 11/29/2024 | 12/3/2024 9:59:06 AM EST |
| 215.00 | 0.00 | 1.50 | % | 0 | 0 | 0.44 | 0.04 | 0.01 | -0.03 | 12/3/2024 9:59:06 AM EST | |||
| 220.00 | 0.00 | 1.40 | % | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.02 | 12/3/2024 9:59:06 AM EST | |||
| 225.00 | 0.00 | 1.35 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 12/3/2024 9:59:06 AM EST | |||
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 235.00 | 0.00 | 1.35 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 245.00 | 0.00 | 1.35 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 250.00 | 0.00 | 1.35 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 255.00 | 0.00 | 1.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 265.00 | 0.00 | 1.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 275.00 | 0.00 | 1.35 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 140.00 | 0.00 | 1.40 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 145.00 | 0.00 | 1.40 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 12/3/2024 9:59:06 AM EST | |||
| 150.00 | 0.00 | 1.40 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 12/3/2024 9:59:06 AM EST | |||
| 155.00 | 0.00 | 1.45 | % | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.02 | 12/3/2024 9:59:06 AM EST | |||
| 157.50 | 0.00 | 1.50 | % | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.03 | 12/3/2024 9:59:06 AM EST | |||
| 160.00 | 0.00 | 1.55 | 1.00 | 0.00 | 0.00% | 0 | 10 | 0.56 | -0.03 | 0.00 | -0.03 | 11/8/2024 | 12/3/2024 9:59:06 AM EST |
| 162.50 | 0.00 | 1.60 | % | 0 | 0 | 0.53 | -0.04 | 0.01 | -0.04 | 12/3/2024 9:59:06 AM EST | |||
| 165.00 | 0.20 | 1.65 | 1.34 | 0.00 | 0.00% | 0 | 7 | 0.36 | -0.07 | 0.01 | -0.06 | 11/15/2024 | 12/3/2024 9:59:06 AM EST |
| 167.50 | 0.25 | 1.75 | % | 0 | 0 | 0.37 | -0.09 | 0.01 | -0.06 | 12/3/2024 9:59:06 AM EST | |||
| 170.00 | 0.55 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.12 | 0.01 | -0.08 | 12/2/2024 | 12/3/2024 9:59:06 AM EST |
| 172.50 | 0.75 | 1.15 | 0.83 | 0.00 | 0.00% | 0 | 7 | 0.30 | -0.15 | 0.01 | -0.09 | 11/25/2024 | 12/3/2024 9:59:06 AM EST |
| 175.00 | 1.05 | 1.45 | 1.21 | +0.07 | +6.14% | 1 | 24 | 0.31 | -0.18 | 0.02 | -0.09 | 12/3/2024 | 12/3/2024 9:59:06 AM EST |
| 177.50 | 1.50 | 1.85 | 1.60 | 0.00 | 0.00% | 0 | 1,313 | 0.31 | -0.22 | 0.02 | -0.10 | 12/2/2024 | 12/3/2024 9:59:06 AM EST |
| 180.00 | 1.95 | 2.40 | 1.20 | 0.00 | 0.00% | 0 | 12 | 0.29 | -0.27 | 0.02 | -0.11 | 11/29/2024 | 12/3/2024 9:59:06 AM EST |
| 182.50 | 2.65 | 3.20 | 2.09 | 0.00 | 0.00% | 0 | 11 | 0.28 | -0.32 | 0.02 | -0.11 | 11/26/2024 | 12/3/2024 9:59:06 AM EST |
| 185.00 | 3.60 | 4.00 | 3.05 | 0.00 | 0.00% | 0 | 25 | 0.26 | -0.39 | 0.03 | -0.12 | 11/26/2024 | 12/3/2024 9:59:06 AM EST |
| 187.50 | 4.70 | 5.10 | 3.43 | 0.00 | 0.00% | 0 | 7 | 0.26 | -0.46 | 0.03 | -0.12 | 11/27/2024 | 12/3/2024 9:59:06 AM EST |
| 190.00 | 6.00 | 6.60 | 4.80 | 0.00 | 0.00% | 0 | 6 | 0.24 | -0.53 | 0.03 | -0.12 | 11/26/2024 | 12/3/2024 9:59:06 AM EST |
| 192.50 | 7.40 | 8.40 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.60 | 0.03 | -0.11 | 12/2/2024 | 12/3/2024 9:59:06 AM EST |
| 195.00 | 9.10 | 10.10 | % | 0 | 0 | 0.26 | -0.67 | 0.03 | -0.11 | 12/3/2024 9:59:06 AM EST | |||
| 197.50 | 11.10 | 11.90 | % | 0 | 0 | 0.26 | -0.73 | 0.02 | -0.10 | 12/3/2024 9:59:06 AM EST | |||
| 200.00 | 12.90 | 13.90 | 10.07 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.78 | 0.02 | -0.09 | 11/25/2024 | 12/3/2024 9:59:06 AM EST |
| 202.50 | 13.70 | 16.10 | % | 0 | 0 | 0.39 | -0.83 | 0.02 | -0.08 | 12/3/2024 9:59:06 AM EST | |||
| 205.00 | 16.40 | 18.40 | % | 0 | 0 | 0.40 | -0.86 | 0.02 | -0.07 | 12/3/2024 9:59:06 AM EST | |||
| 210.00 | 20.90 | 23.20 | % | 0 | 0 | 0.45 | -0.92 | 0.01 | -0.05 | 12/3/2024 9:59:06 AM EST | |||
| 215.00 | 25.60 | 28.80 | % | 0 | 0 | 0.45 | -0.96 | 0.01 | -0.03 | 12/3/2024 9:59:06 AM EST | |||
| 220.00 | 30.90 | 33.90 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.02 | 12/3/2024 9:59:06 AM EST | |||
| 225.00 | 36.00 | 39.10 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 12/3/2024 9:59:06 AM EST | |||
| 230.00 | 41.00 | 43.40 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 235.00 | 45.80 | 48.40 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 240.00 | 50.70 | 53.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 245.00 | 55.80 | 59.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 250.00 | 60.60 | 63.90 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 255.00 | 65.60 | 68.60 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 260.00 | 70.60 | 73.60 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 265.00 | 75.60 | 79.10 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 270.00 | 80.70 | 84.10 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 275.00 | 85.60 | 89.10 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 280.00 | 90.60 | 93.40 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST |