Options Chain for CAPITAL ONE FINL CORP COM (COF) - $191.58 as of 1/22/2025 8:36:12 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 97.10 | 100.70 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 100.00 | 91.90 | 95.70 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 105.00 | 87.10 | 90.70 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 110.00 | 82.10 | 85.70 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 115.00 | 76.50 | 80.50 | 70.25 | 0.00 | 0.00% | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 120.00 | 72.00 | 75.80 | 65.50 | 0.00 | 0.00% | 0 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 1/21/2025 3:59:53 PM EST |
| 125.00 | 67.20 | 70.80 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 130.00 | 62.00 | 65.70 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 135.00 | 57.10 | 60.80 | 46.89 | 0.00 | 0.00% | 0 | 2 | 1.00 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:53 PM EST |
| 140.00 | 52.30 | 55.80 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 145.00 | 47.30 | 50.90 | 41.56 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.99 | 0.00 | -0.01 | 1/6/2025 | 1/21/2025 3:59:53 PM EST |
| 150.00 | 42.00 | 45.30 | 30.40 | 0.00 | 0.00% | 0 | 11 | 0.73 | 0.98 | 0.00 | -0.02 | 12/30/2024 | 1/21/2025 3:59:53 PM EST |
| 155.00 | 37.00 | 40.80 | 26.30 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.97 | 0.00 | -0.03 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 160.00 | 32.80 | 36.20 | 25.32 | 0.00 | 0.00% | 0 | 9 | 0.65 | 0.95 | 0.00 | -0.04 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 165.00 | 29.00 | 30.50 | 30.25 | 0.00 | 0.00% | 0 | 212 | 0.41 | 0.92 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 167.50 | 26.70 | 28.10 | % | 0 | 0 | 0.43 | 0.90 | 0.01 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 170.00 | 23.00 | 25.70 | 25.70 | 0.00 | 0.00% | 0 | 78 | 0.42 | 0.89 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 172.50 | 22.40 | 24.00 | 22.20 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.86 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 175.00 | 20.30 | 21.50 | 20.20 | 0.00 | 0.00% | 0 | 93 | 0.41 | 0.84 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 177.50 | 18.20 | 18.80 | 18.70 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.81 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 180.00 | 16.30 | 16.80 | 16.50 | 0.00 | 0.00% | 0 | 219 | 0.37 | 0.77 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 182.50 | 14.40 | 14.90 | 14.30 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.73 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 185.00 | 12.60 | 13.20 | 12.80 | 0.00 | 0.00% | 0 | 1,105 | 0.36 | 0.69 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 187.50 | 9.70 | 11.50 | % | 0 | 0 | 0.36 | 0.64 | 0.02 | -0.12 | 1/21/2025 3:59:53 PM EST | |||
| 190.00 | 7.90 | 10.00 | 9.54 | 0.00 | 0.00% | 0 | 2,139 | 0.35 | 0.59 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 192.50 | 8.20 | 8.60 | 8.40 | 0.00 | 0.00% | 0 | 33 | 0.35 | 0.54 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 195.00 | 6.40 | 7.70 | 7.16 | 0.00 | 0.00% | 0 | 7,860 | 0.34 | 0.49 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 197.50 | 5.20 | 6.80 | 6.02 | 0.00 | 0.00% | 0 | 11 | 0.34 | 0.43 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 200.00 | 4.50 | 5.20 | 5.10 | 0.00 | 0.00% | 0 | 3,250 | 0.34 | 0.38 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 202.50 | 3.00 | 4.40 | 4.10 | 0.00 | 0.00% | 0 | 44 | 0.34 | 0.33 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 205.00 | 2.35 | 3.70 | 3.68 | 0.00 | 0.00% | 0 | 25 | 0.32 | 0.28 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 207.50 | 1.65 | 3.10 | % | 0 | 0 | 0.31 | 0.24 | 0.02 | -0.09 | 1/21/2025 3:59:53 PM EST | |||
| 210.00 | 1.55 | 2.60 | 2.40 | 0.00 | 0.00% | 0 | 2,707 | 0.35 | 0.20 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 212.50 | 1.80 | 2.20 | 1.95 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.17 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 215.00 | 0.60 | 1.85 | 1.70 | 0.00 | 0.00% | 0 | 21 | 0.32 | 0.14 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 220.00 | 1.05 | 1.20 | 1.12 | 0.00 | 0.00% | 0 | 808 | 0.36 | 0.09 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 225.00 | 0.70 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 8 | 0.37 | 0.06 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 230.00 | 0.45 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 27 | 0.37 | 0.04 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 235.00 | % | 0 | 0 | 0.37 | 0.03 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||||
| 240.00 | 0.05 | 0.80 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.02 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 1.00 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.36 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 65 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.95 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.40 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.25 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.25 | 0.52 | 0.00 | 0.00% | 0 | 6 | 0.68 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.25 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.15 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 145.00 | 0.10 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 30 | 0.47 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 150.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 21 | 0.45 | -0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 155.00 | 0.10 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 128 | 0.41 | -0.03 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 160.00 | 0.25 | 0.60 | 0.57 | 0.00 | 0.00% | 0 | 453 | 0.39 | -0.05 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 165.00 | 0.05 | 0.80 | 0.68 | 0.00 | 0.00% | 0 | 899 | 0.38 | -0.08 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 167.50 | 0.80 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.10 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 170.00 | 1.05 | 1.20 | 1.11 | 0.00 | 0.00% | 0 | 4,938 | 0.37 | -0.11 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 172.50 | 1.35 | 1.50 | 1.35 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.14 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 175.00 | 1.70 | 1.80 | 1.75 | 0.00 | 0.00% | 0 | 343 | 0.36 | -0.16 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 177.50 | 2.15 | 2.35 | 2.13 | 0.00 | 0.00% | 0 | 21 | 0.36 | -0.19 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 180.00 | 2.70 | 2.90 | 2.66 | 0.00 | 0.00% | 0 | 1,086 | 0.36 | -0.23 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 182.50 | 3.30 | 3.60 | 3.40 | 0.00 | 0.00% | 0 | 23 | 0.36 | -0.27 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 185.00 | 4.00 | 4.30 | 4.10 | 0.00 | 0.00% | 0 | 440 | 0.35 | -0.31 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 187.50 | 4.50 | 5.30 | 5.06 | 0.00 | 0.00% | 0 | 153 | 0.34 | -0.36 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 190.00 | 5.90 | 6.30 | 6.10 | 0.00 | 0.00% | 0 | 916 | 0.35 | -0.41 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 192.50 | 7.00 | 7.40 | 7.10 | 0.00 | 0.00% | 0 | 77 | 0.35 | -0.46 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 195.00 | 8.30 | 8.70 | 8.20 | 0.00 | 0.00% | 0 | 118 | 0.34 | -0.51 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 197.50 | 9.70 | 11.60 | % | 0 | 0 | 0.34 | -0.57 | 0.02 | -0.12 | 1/21/2025 3:59:53 PM EST | |||
| 200.00 | 11.10 | 11.70 | 11.55 | 0.00 | 0.00% | 0 | 8 | 0.34 | -0.62 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 202.50 | 11.70 | 13.40 | % | 0 | 0 | 0.31 | -0.67 | 0.02 | -0.11 | 1/21/2025 3:59:53 PM EST | |||
| 205.00 | 13.70 | 16.80 | % | 0 | 0 | 0.36 | -0.72 | 0.02 | -0.10 | 1/21/2025 3:59:53 PM EST | |||
| 207.50 | 15.20 | 18.10 | % | 0 | 0 | 0.33 | -0.76 | 0.02 | -0.09 | 1/21/2025 3:59:53 PM EST | |||
| 210.00 | 16.90 | 20.30 | % | 0 | 0 | 0.30 | -0.80 | 0.02 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 212.50 | 18.90 | 23.10 | % | 0 | 0 | 0.46 | -0.83 | 0.01 | -0.07 | 1/21/2025 3:59:53 PM EST | |||
| 215.00 | 20.80 | 25.00 | % | 0 | 0 | 0.47 | -0.86 | 0.01 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 220.00 | 25.30 | 29.80 | % | 0 | 0 | 0.49 | -0.91 | 0.01 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 225.00 | 30.00 | 34.50 | % | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 230.00 | 34.70 | 39.30 | % | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 235.00 | 39.60 | 44.00 | % | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 240.00 | 44.60 | 48.90 | % | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 250.00 | 54.50 | 59.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 260.00 | 64.40 | 68.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 270.00 | 74.50 | 79.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |