Options Chain for CAPITAL ONE FINL CORP COM (COF) - $203.44 as of 10/27/2026 8:44:34 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 | 87.20 | 91.10 | 89.15 | % | 0.78 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 120.00 | 82.40 | 86.00 | 84.20 | % | 0.70 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 125.00 | 77.40 | 81.00 | 79.20 | % | 0.63 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 130.00 | 72.50 | 76.00 | 74.25 | % | 0.57 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 135.00 | 67.50 | 71.00 | 69.25 | % | 0.51 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 140.00 | 62.50 | 66.10 | 64.30 | % | 0.46 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 145.00 | 57.70 | 61.10 | 59.40 | % | 0.41 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 150.00 | 52.70 | 56.10 | 54.40 | % | 0.36 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 155.00 | 47.60 | 51.20 | 49.40 | % | 0.32 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 160.00 | 42.90 | 46.30 | 44.60 | % | 0.28 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 165.00 | 38.00 | 41.40 | 39.70 | % | 0.24 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 170.00 | 33.20 | 36.50 | 34.85 | % | 0.21 | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.02 | 10/27/2026 4:00:01 PM EST | |||
| 175.00 | 28.40 | 31.70 | 30.05 | % | 0.17 | 0 | 0 | 0.52 | 0.93 | 0.01 | -0.04 | 10/27/2026 4:00:01 PM EST | |||
| 180.00 | 23.90 | 27.00 | 25.45 | % | 0.14 | 0 | 0 | 0.43 | 0.89 | 0.01 | -0.06 | 10/27/2026 4:00:01 PM EST | |||
| 185.00 | 19.60 | 22.50 | 21.05 | % | 0.11 | 0 | 0 | 0.32 | 0.84 | 0.01 | -0.08 | 10/27/2026 4:00:01 PM EST | |||
| 190.00 | 15.70 | 18.40 | 17.05 | 16.10 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.32 | 0.77 | 0.01 | -0.09 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 195.00 | 12.10 | 14.90 | 13.50 | 13.08 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.32 | 0.69 | 0.02 | -0.10 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 200.00 | 9.50 | 10.10 | 9.80 | 8.44 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.30 | 0.60 | 0.02 | -0.11 | 10/23/2026 | 10/27/2026 4:00:01 PM EST |
| 205.00 | 6.60 | 8.40 | 7.50 | 7.50 | +0.50 | +7.15% | 0.04 | 10 | 10 | 0.31 | 0.49 | 0.02 | -0.10 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 210.00 | 4.10 | 5.40 | 4.75 | 4.90 | +0.18 | +3.82% | 0.02 | 4 | 5 | 0.28 | 0.39 | 0.02 | -0.09 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 215.00 | 2.85 | 4.00 | 3.43 | 3.30 | % | 0.02 | 69 | 0 | 0.29 | 0.28 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 4:00:01 PM EST | |
| 220.00 | 1.60 | 2.65 | 2.13 | 2.38 | +0.46 | +23.96% | 0.01 | 2 | 3 | 0.28 | 0.19 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 225.00 | 0.15 | 1.75 | 0.95 | 1.58 | % | 0.00 | 3 | 0 | 0.24 | 0.11 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 4:00:01 PM EST | |
| 230.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.33 | 0.08 | 0.01 | -0.03 | 10/27/2026 4:00:01 PM EST | |||
| 235.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.45 | 0.05 | 0.01 | -0.02 | 10/27/2026 4:00:01 PM EST | |||
| 240.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 245.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 250.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 255.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 260.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 265.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 270.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 275.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.55 | 1.28 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | -0.02 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.56 | -0.04 | 0.00 | -0.02 | 10/27/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.45 | -0.07 | 0.01 | -0.04 | 10/27/2026 4:00:01 PM EST | |||
| 180.00 | 0.10 | 2.95 | 1.53 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.32 | -0.11 | 0.01 | -0.06 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 185.00 | 1.25 | 2.50 | 1.88 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | -0.16 | 0.01 | -0.08 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 190.00 | 2.20 | 3.60 | 2.90 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.32 | -0.23 | 0.01 | -0.09 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 195.00 | 3.20 | 5.00 | 4.10 | % | 0.02 | 0 | 0 | 0.30 | -0.31 | 0.02 | -0.10 | 10/27/2026 4:00:01 PM EST | |||
| 200.00 | 5.20 | 6.80 | 6.00 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.30 | -0.40 | 0.02 | -0.11 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 205.00 | 7.40 | 9.00 | 8.20 | 9.73 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | -0.51 | 0.02 | -0.10 | 10/23/2026 | 10/27/2026 4:00:01 PM EST |
| 210.00 | 10.10 | 11.70 | 10.90 | % | 0.05 | 0 | 0 | 0.28 | -0.61 | 0.02 | -0.09 | 10/27/2026 4:00:01 PM EST | |||
| 215.00 | 12.60 | 16.00 | 14.30 | % | 0.07 | 0 | 0 | 0.26 | -0.72 | 0.02 | -0.08 | 10/27/2026 4:00:01 PM EST | |||
| 220.00 | 16.60 | 19.40 | 18.00 | % | 0.08 | 0 | 0 | 0.24 | -0.81 | 0.02 | -0.06 | 10/27/2026 4:00:01 PM EST | |||
| 225.00 | 20.60 | 23.90 | 22.25 | % | 0.10 | 0 | 0 | 0.36 | -0.89 | 0.01 | -0.04 | 10/27/2026 4:00:01 PM EST | |||
| 230.00 | 25.40 | 28.80 | 27.10 | % | 0.12 | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.03 | 10/27/2026 4:00:01 PM EST | |||
| 235.00 | 30.00 | 33.60 | 31.80 | % | 0.14 | 0 | 0 | 0.43 | -0.95 | 0.01 | -0.02 | 10/27/2026 4:00:01 PM EST | |||
| 240.00 | 34.80 | 38.40 | 36.60 | % | 0.15 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 245.00 | 39.80 | 43.70 | 41.75 | % | 0.17 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 250.00 | 44.60 | 48.50 | 46.55 | % | 0.19 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 255.00 | 49.60 | 53.50 | 51.55 | % | 0.20 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 260.00 | 54.50 | 58.50 | 56.50 | % | 0.22 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 265.00 | 59.50 | 63.40 | 61.45 | % | 0.23 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 270.00 | 64.50 | 68.40 | 66.45 | % | 0.25 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 275.00 | 69.50 | 73.40 | 71.45 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 280.00 | 74.40 | 78.50 | 76.45 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 285.00 | 79.50 | 83.40 | 81.45 | % | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 290.00 | 84.40 | 88.30 | 86.35 | % | 0.30 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST |