Options Chain for CAPITAL ONE FINL CORP COM (COF) - $248.27 as of 12/26/2025 2:42:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 172.80 | 176.80 | 174.80 | % | 2.33 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:07 PM EST | |||
| 80.00 | 167.90 | 171.80 | 169.85 | 135.00 | 0.00 | 0.00% | 2.12 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 12/26/2025 4:00:07 PM EST |
| 85.00 | 163.00 | 166.70 | 164.85 | 132.60 | 0.00 | 0.00% | 1.94 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 12/26/2025 4:00:07 PM EST |
| 90.00 | 158.00 | 161.70 | 159.85 | 79.74 | 0.00 | 0.00% | 1.78 | 0 | 3 | 1.63 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 12/26/2025 4:00:07 PM EST |
| 95.00 | 153.00 | 156.90 | 154.95 | 121.70 | 0.00 | 0.00% | 1.63 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 12/26/2025 4:00:07 PM EST |
| 100.00 | 148.10 | 151.80 | 149.95 | 71.60 | 0.00 | 0.00% | 1.50 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 12/26/2025 4:00:07 PM EST |
| 105.00 | 143.00 | 147.00 | 145.00 | % | 1.38 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:07 PM EST | |||
| 110.00 | 138.10 | 141.40 | 139.75 | 138.15 | 0.00 | 0.00% | 1.27 | 0 | 8 | 1.33 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:07 PM EST |
| 115.00 | 133.10 | 137.10 | 135.10 | 56.20 | 0.00 | 0.00% | 1.17 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 12/26/2025 4:00:07 PM EST |
| 120.00 | 128.00 | 132.10 | 130.05 | 109.00 | 0.00 | 0.00% | 1.08 | 0 | 15 | 1.24 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 4:00:07 PM EST |
| 125.00 | 123.10 | 126.60 | 124.85 | 93.30 | 0.00 | 0.00% | 1.00 | 0 | 23 | 1.16 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 12/26/2025 4:00:07 PM EST |
| 130.00 | 118.20 | 122.10 | 120.15 | 84.00 | 0.00 | 0.00% | 0.92 | 0 | 18 | 1.09 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 12/26/2025 4:00:07 PM EST |
| 135.00 | 113.10 | 117.20 | 115.15 | 80.70 | 0.00 | 0.00% | 0.85 | 0 | 80 | 1.08 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 12/26/2025 4:00:07 PM EST |
| 140.00 | 108.20 | 112.20 | 110.20 | 100.05 | 0.00 | 0.00% | 0.79 | 0 | 7 | 1.01 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 4:00:07 PM EST |
| 145.00 | 103.30 | 106.70 | 105.00 | 83.70 | 0.00 | 0.00% | 0.72 | 0 | 11 | 0.83 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 4:00:07 PM EST |
| 150.00 | 98.40 | 102.00 | 100.20 | 70.10 | 0.00 | 0.00% | 0.67 | 0 | 11 | 0.73 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 4:00:07 PM EST |
| 155.00 | 93.40 | 96.80 | 95.10 | 85.60 | 0.00 | 0.00% | 0.61 | 0 | 8 | 0.75 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 4:00:07 PM EST |
| 160.00 | 88.50 | 92.20 | 90.35 | 85.00 | 0.00 | 0.00% | 0.56 | 0 | 15 | 0.83 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:07 PM EST |
| 165.00 | 83.50 | 86.80 | 85.15 | 55.60 | 0.00 | 0.00% | 0.52 | 0 | 25 | 0.67 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/26/2025 4:00:07 PM EST |
| 170.00 | 78.60 | 81.90 | 80.25 | 70.60 | 0.00 | 0.00% | 0.47 | 0 | 32 | 0.52 | 1.00 | 0.00 | -0.01 | 12/15/2025 | 12/26/2025 4:00:07 PM EST |
| 175.00 | 73.70 | 76.80 | 75.25 | 50.30 | 0.00 | 0.00% | 0.43 | 0 | 60 | 0.60 | 0.99 | 0.00 | -0.01 | 10/22/2025 | 12/26/2025 4:00:07 PM EST |
| 180.00 | 68.80 | 72.60 | 70.70 | 47.67 | 0.00 | 0.00% | 0.39 | 0 | 18 | 0.59 | 0.99 | 0.00 | -0.03 | 12/2/2025 | 12/26/2025 4:00:07 PM EST |
| 185.00 | 63.90 | 66.70 | 65.30 | 49.80 | 0.00 | 0.00% | 0.35 | 0 | 8 | 0.48 | 0.99 | 0.00 | -0.03 | 12/10/2025 | 12/26/2025 4:00:07 PM EST |
| 190.00 | 59.00 | 61.70 | 60.35 | 50.02 | 0.00 | 0.00% | 0.32 | 0 | 34 | 0.44 | 0.98 | 0.00 | -0.04 | 12/12/2025 | 12/26/2025 4:00:07 PM EST |
| 195.00 | 54.30 | 57.20 | 55.75 | 48.00 | 0.00 | 0.00% | 0.29 | 0 | 176 | 0.38 | 0.97 | 0.00 | -0.04 | 12/11/2025 | 12/26/2025 4:00:07 PM EST |
| 200.00 | 49.50 | 51.90 | 50.70 | 49.30 | 0.00 | 0.00% | 0.25 | 0 | 133 | 0.38 | 0.96 | 0.00 | -0.05 | 12/22/2025 | 12/26/2025 4:00:07 PM EST |
| 210.00 | 40.00 | 42.40 | 41.20 | 40.99 | +0.20 | +0.49% | 0.20 | 6 | 380 | 0.35 | 0.93 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 220.00 | 30.90 | 33.40 | 32.15 | 32.67 | 0.00 | 0.00% | 0.15 | 0 | 1,025 | 0.33 | 0.87 | 0.01 | -0.08 | 12/24/2025 | 12/26/2025 4:00:07 PM EST |
| 230.00 | 22.60 | 25.20 | 23.90 | 24.10 | -0.40 | -1.64% | 0.10 | 10 | 712 | 0.27 | 0.78 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 240.00 | 16.40 | 17.60 | 17.00 | 16.05 | -0.37 | -2.26% | 0.07 | 27 | 1,798 | 0.29 | 0.67 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 250.00 | 10.60 | 11.10 | 10.85 | 10.40 | -0.20 | -1.89% | 0.04 | 116 | 718 | 0.28 | 0.52 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 260.00 | 6.10 | 6.60 | 6.35 | 6.08 | -0.12 | -1.94% | 0.02 | 8 | 1,048 | 0.27 | 0.37 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 270.00 | 3.20 | 3.60 | 3.40 | 3.40 | +0.10 | +3.03% | 0.01 | 8 | 384 | 0.26 | 0.24 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 280.00 | 1.15 | 2.30 | 1.73 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 367 | 0.26 | 0.14 | 0.01 | -0.05 | 12/23/2025 | 12/26/2025 4:00:07 PM EST |
| 290.00 | 0.45 | 1.15 | 0.80 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.26 | 0.08 | 0.01 | -0.03 | 12/15/2025 | 12/26/2025 4:00:07 PM EST |
| 300.00 | 0.15 | 0.75 | 0.45 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.26 | 0.04 | 0.00 | -0.02 | 10/21/2025 | 12/26/2025 4:00:07 PM EST |
| 310.00 | 0.05 | 0.50 | 0.28 | 0.28 | -0.02 | -6.67% | 0.00 | 1 | 9 | 0.28 | 0.02 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.01 | 0.00 | -0.01 | 7/11/2025 | 12/26/2025 4:00:07 PM EST |
| 330.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.01 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 4:00:07 PM EST |
| 340.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.40 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:07 PM EST |
| 350.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:07 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:07 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 158 | 1.81 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 12/26/2025 4:00:07 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.72 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 12/26/2025 4:00:07 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.64 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 12/26/2025 4:00:07 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.97 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 4:00:07 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.48 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/26/2025 4:00:07 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/26/2025 4:00:07 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.34 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 4:00:07 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.28 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/26/2025 4:00:07 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 191 | 1.22 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 4:00:07 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.16 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 4:00:07 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.84 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 4:00:07 PM EST |
| 135.00 | 0.00 | 1.90 | 0.95 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 4:00:07 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.64 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 4:00:07 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.57 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 4:00:07 PM EST |
| 150.00 | 0.05 | 0.15 | 0.10 | 0.14 | +0.02 | +16.67% | 0.00 | 2 | 160 | 0.54 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.55 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 4:00:07 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.52 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:07 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.50 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:07 PM EST |
| 170.00 | 0.10 | 0.30 | 0.20 | 0.21 | -0.14 | -40.00% | 0.00 | 2 | 303 | 0.46 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 175.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.47 | -0.01 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 4:00:07 PM EST |
| 180.00 | 0.10 | 0.65 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.43 | -0.01 | 0.00 | -0.03 | 12/11/2025 | 12/26/2025 4:00:07 PM EST |
| 185.00 | 0.15 | 0.75 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.41 | -0.01 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 4:00:07 PM EST |
| 190.00 | 0.50 | 0.70 | 0.60 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.41 | -0.02 | 0.00 | -0.04 | 12/24/2025 | 12/26/2025 4:00:07 PM EST |
| 195.00 | 0.40 | 0.90 | 0.65 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 616 | 0.39 | -0.03 | 0.00 | -0.04 | 12/24/2025 | 12/26/2025 4:00:07 PM EST |
| 200.00 | 0.60 | 1.15 | 0.88 | 1.02 | +0.13 | +14.61% | 0.00 | 1 | 520 | 0.38 | -0.04 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 210.00 | 1.35 | 2.00 | 1.68 | 1.50 | 0.00 | 0.00% | 0.01 | 55 | 398 | 0.37 | -0.07 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 220.00 | 2.35 | 2.60 | 2.48 | 2.51 | +0.17 | +7.27% | 0.01 | 26 | 1,133 | 0.33 | -0.13 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 230.00 | 3.70 | 4.10 | 3.90 | 4.15 | +0.20 | +5.07% | 0.02 | 33 | 472 | 0.31 | -0.22 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 240.00 | 6.30 | 6.70 | 6.50 | 7.00 | +0.46 | +7.04% | 0.03 | 4 | 394 | 0.29 | -0.33 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 250.00 | 10.20 | 10.70 | 10.45 | 11.00 | +0.41 | +3.88% | 0.04 | 59 | 245 | 0.27 | -0.48 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 260.00 | 15.00 | 17.80 | 16.40 | 16.40 | 0.00 | 0.00% | 0.06 | 0 | 102 | 0.26 | -0.63 | 0.01 | -0.09 | 12/24/2025 | 12/26/2025 4:00:07 PM EST |
| 270.00 | 22.10 | 25.10 | 23.60 | 24.05 | -7.55 | -23.90% | 0.09 | 4 | 10 | 0.25 | -0.76 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 280.00 | 30.20 | 33.30 | 31.75 | % | 0.11 | 0 | 0 | 0.21 | -0.86 | 0.01 | -0.05 | 12/26/2025 4:00:07 PM EST | |||
| 290.00 | 39.50 | 42.60 | 41.05 | 70.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.33 | -0.92 | 0.01 | -0.03 | 10/29/2025 | 12/26/2025 4:00:07 PM EST |
| 300.00 | 49.50 | 52.20 | 50.85 | 149.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.35 | -0.96 | 0.00 | -0.02 | 4/9/2025 | 12/26/2025 4:00:07 PM EST |
| 310.00 | 58.70 | 62.40 | 60.55 | % | 0.20 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 12/26/2025 4:00:07 PM EST | |||
| 320.00 | 68.70 | 72.40 | 70.55 | % | 0.22 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 12/26/2025 4:00:07 PM EST | |||
| 330.00 | 78.70 | 82.50 | 80.60 | % | 0.24 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:07 PM EST | |||
| 340.00 | 88.70 | 92.50 | 90.60 | % | 0.27 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:07 PM EST | |||
| 350.00 | 98.60 | 102.40 | 100.50 | % | 0.29 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:07 PM EST | |||
| 360.00 | 108.70 | 112.50 | 110.60 | % | 0.31 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:07 PM EST |