Options Chain for CAPITAL ONE FINL CORP COM (COF) - $257.94 as of 1/7/2026 1:52:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 128.80 | 132.60 | 130.70 | % | 1.05 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:07 PM EST | |||
| 130.00 | 123.70 | 127.70 | 125.70 | % | 0.97 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:07 PM EST | |||
| 135.00 | 118.80 | 122.40 | 120.60 | % | 0.89 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:07 PM EST | |||
| 140.00 | 113.80 | 117.90 | 115.85 | % | 0.83 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:07 PM EST | |||
| 145.00 | 108.90 | 112.90 | 110.90 | % | 0.76 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:07 PM EST | |||
| 150.00 | 103.90 | 107.90 | 105.90 | % | 0.71 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:07 PM EST | |||
| 155.00 | 99.00 | 103.10 | 101.05 | % | 0.65 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:07 PM EST | |||
| 160.00 | 94.00 | 97.90 | 95.95 | % | 0.60 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:07 PM EST | |||
| 165.00 | 89.00 | 93.00 | 91.00 | % | 0.55 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:07 PM EST | |||
| 170.00 | 84.00 | 88.10 | 86.05 | % | 0.51 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:07 PM EST | |||
| 175.00 | 79.10 | 83.00 | 81.05 | % | 0.46 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:07 PM EST | |||
| 180.00 | 74.10 | 78.10 | 76.10 | % | 0.42 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:07 PM EST | |||
| 185.00 | 69.10 | 73.20 | 71.15 | % | 0.38 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 1/7/2026 12:59:07 PM EST | |||
| 190.00 | 64.20 | 68.10 | 66.15 | % | 0.35 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 1/7/2026 12:59:07 PM EST | |||
| 195.00 | 59.20 | 63.30 | 61.25 | % | 0.31 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 1/7/2026 12:59:07 PM EST | |||
| 200.00 | 54.60 | 57.90 | 56.25 | 53.00 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.61 | 0.99 | 0.00 | -0.03 | 1/6/2026 | 1/7/2026 12:59:07 PM EST |
| 205.00 | 49.70 | 52.80 | 51.25 | % | 0.25 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.03 | 1/7/2026 12:59:07 PM EST | |||
| 210.00 | 45.00 | 47.90 | 46.45 | % | 0.22 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.04 | 1/7/2026 12:59:07 PM EST | |||
| 215.00 | 40.10 | 43.40 | 41.75 | 41.60 | +1.60 | +4.00% | 0.19 | 1 | 1 | 0.50 | 0.96 | 0.00 | -0.05 | 1/7/2026 | 1/7/2026 12:59:07 PM EST |
| 220.00 | 35.50 | 38.50 | 37.00 | % | 0.17 | 0 | 0 | 0.47 | 0.93 | 0.00 | -0.07 | 1/7/2026 12:59:07 PM EST | |||
| 225.00 | 31.00 | 34.10 | 32.55 | % | 0.14 | 0 | 0 | 0.29 | 0.90 | 0.01 | -0.08 | 1/7/2026 12:59:07 PM EST | |||
| 230.00 | 26.50 | 29.60 | 28.05 | % | 0.12 | 0 | 0 | 0.35 | 0.85 | 0.01 | -0.09 | 1/7/2026 12:59:07 PM EST | |||
| 235.00 | 22.50 | 25.50 | 24.00 | % | 0.10 | 0 | 0 | 0.34 | 0.80 | 0.01 | -0.11 | 1/7/2026 12:59:07 PM EST | |||
| 240.00 | 18.50 | 21.60 | 20.05 | % | 0.08 | 0 | 0 | 0.33 | 0.74 | 0.01 | -0.12 | 1/7/2026 12:59:07 PM EST | |||
| 245.00 | 15.60 | 17.30 | 16.45 | 15.50 | % | 0.07 | 2 | 0 | 0.33 | 0.68 | 0.01 | -0.13 | 1/7/2026 | 1/7/2026 12:59:07 PM EST | |
| 250.00 | 11.80 | 13.90 | 12.85 | 13.30 | -2.35 | -15.02% | 0.05 | 2 | 2 | 0.31 | 0.60 | 0.02 | -0.14 | 1/7/2026 | 1/7/2026 12:59:07 PM EST |
| 255.00 | 9.60 | 11.30 | 10.45 | 10.56 | % | 0.04 | 10 | 0 | 0.30 | 0.53 | 0.02 | -0.14 | 1/7/2026 | 1/7/2026 12:59:07 PM EST | |
| 260.00 | 8.00 | 8.90 | 8.45 | % | 0.03 | 0 | 0 | 0.30 | 0.45 | 0.02 | -0.14 | 1/7/2026 12:59:07 PM EST | |||
| 265.00 | 4.40 | 7.40 | 5.90 | 7.70 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.30 | 0.37 | 0.02 | -0.13 | 1/6/2026 | 1/7/2026 12:59:07 PM EST |
| 270.00 | 2.75 | 5.60 | 4.18 | 5.19 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.29 | 0.29 | 0.01 | -0.12 | 1/6/2026 | 1/7/2026 12:59:07 PM EST |
| 275.00 | 1.70 | 4.60 | 3.15 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.29 | 0.23 | 0.01 | -0.10 | 1/5/2026 | 1/7/2026 12:59:07 PM EST |
| 280.00 | 0.85 | 3.20 | 2.03 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | 0.17 | 0.01 | -0.08 | 1/6/2026 | 1/7/2026 12:59:07 PM EST |
| 285.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.39 | 0.13 | 0.01 | -0.07 | 1/7/2026 12:59:07 PM EST | |||
| 290.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.41 | 0.09 | 0.01 | -0.05 | 1/7/2026 12:59:07 PM EST | |||
| 295.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.43 | 0.06 | 0.01 | -0.04 | 1/7/2026 12:59:07 PM EST | |||
| 300.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.00 | -0.03 | 1/7/2026 12:59:07 PM EST | |||
| 305.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.02 | 1/7/2026 12:59:07 PM EST | |||
| 310.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 1/7/2026 12:59:07 PM EST | |||
| 315.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 1/7/2026 12:59:07 PM EST | |||
| 320.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 1/7/2026 12:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:07 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:07 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:07 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:07 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:07 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:07 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:07 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:07 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:07 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:07 PM EST | |||
| 175.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:07 PM EST | |||
| 180.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:07 PM EST | |||
| 185.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 1/7/2026 12:59:07 PM EST | |||
| 190.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 1/7/2026 12:59:07 PM EST | |||
| 195.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 1/7/2026 12:59:07 PM EST | |||
| 200.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.03 | 1/7/2026 12:59:07 PM EST | |||
| 205.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.03 | 1/7/2026 12:59:07 PM EST | |||
| 210.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.04 | 1/7/2026 12:59:07 PM EST | |||
| 215.00 | 0.00 | 2.90 | 1.45 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | -0.04 | 0.00 | -0.05 | 1/2/2026 | 1/7/2026 12:59:07 PM EST |
| 220.00 | 0.00 | 3.30 | 1.65 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | -0.07 | 0.00 | -0.07 | 1/5/2026 | 1/7/2026 12:59:07 PM EST |
| 225.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.46 | -0.10 | 0.01 | -0.08 | 1/7/2026 12:59:07 PM EST | |||
| 230.00 | 0.25 | 4.00 | 2.13 | % | 0.01 | 0 | 0 | 0.30 | -0.15 | 0.01 | -0.09 | 1/7/2026 12:59:07 PM EST | |||
| 235.00 | 1.55 | 4.70 | 3.13 | % | 0.01 | 0 | 0 | 0.32 | -0.20 | 0.01 | -0.11 | 1/7/2026 12:59:07 PM EST | |||
| 240.00 | 3.10 | 4.60 | 3.85 | % | 0.02 | 0 | 0 | 0.31 | -0.26 | 0.01 | -0.12 | 1/7/2026 12:59:07 PM EST | |||
| 245.00 | 4.70 | 7.30 | 6.00 | % | 0.02 | 0 | 0 | 0.33 | -0.32 | 0.01 | -0.13 | 1/7/2026 12:59:07 PM EST | |||
| 250.00 | 6.60 | 8.50 | 7.55 | 7.50 | +1.40 | +22.96% | 0.03 | 1 | 2 | 0.31 | -0.40 | 0.02 | -0.14 | 1/7/2026 | 1/7/2026 12:59:07 PM EST |
| 255.00 | 8.70 | 11.20 | 9.95 | % | 0.04 | 0 | 0 | 0.31 | -0.47 | 0.02 | -0.14 | 1/7/2026 12:59:07 PM EST | |||
| 260.00 | 10.60 | 13.70 | 12.15 | % | 0.05 | 0 | 0 | 0.30 | -0.55 | 0.02 | -0.14 | 1/7/2026 12:59:07 PM EST | |||
| 265.00 | 13.60 | 17.00 | 15.30 | % | 0.06 | 0 | 0 | 0.29 | -0.63 | 0.02 | -0.13 | 1/7/2026 12:59:07 PM EST | |||
| 270.00 | 16.50 | 20.30 | 18.40 | % | 0.07 | 0 | 0 | 0.29 | -0.71 | 0.01 | -0.12 | 1/7/2026 12:59:07 PM EST | |||
| 275.00 | 20.60 | 24.00 | 22.30 | 19.33 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.28 | -0.77 | 0.01 | -0.10 | 1/6/2026 | 1/7/2026 12:59:07 PM EST |
| 280.00 | 24.30 | 28.30 | 26.30 | % | 0.09 | 0 | 0 | 0.39 | -0.83 | 0.01 | -0.08 | 1/7/2026 12:59:07 PM EST | |||
| 285.00 | 28.40 | 32.70 | 30.55 | % | 0.11 | 0 | 0 | 0.39 | -0.87 | 0.01 | -0.07 | 1/7/2026 12:59:07 PM EST | |||
| 290.00 | 33.00 | 37.20 | 35.10 | % | 0.12 | 0 | 0 | 0.43 | -0.91 | 0.01 | -0.05 | 1/7/2026 12:59:07 PM EST | |||
| 295.00 | 37.70 | 41.90 | 39.80 | % | 0.13 | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.04 | 1/7/2026 12:59:07 PM EST | |||
| 300.00 | 42.80 | 46.70 | 44.75 | % | 0.15 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.03 | 1/7/2026 12:59:07 PM EST | |||
| 305.00 | 47.70 | 51.60 | 49.65 | % | 0.16 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.02 | 1/7/2026 12:59:07 PM EST | |||
| 310.00 | 52.40 | 56.60 | 54.50 | % | 0.18 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 1/7/2026 12:59:07 PM EST | |||
| 315.00 | 57.60 | 61.60 | 59.60 | % | 0.19 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 1/7/2026 12:59:07 PM EST | |||
| 320.00 | 62.50 | 66.60 | 64.55 | % | 0.20 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 1/7/2026 12:59:07 PM EST |