Options Chain for CAPITAL ONE FINL CORP COM (COF) - $200.12 as of 2/4/2025 9:01:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 103.30 | 107.00 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 100.00 | 98.30 | 102.00 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 105.00 | 93.30 | 96.50 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 110.00 | 88.30 | 92.00 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 115.00 | 83.30 | 87.10 | 70.25 | 0.00 | 0.00% | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 4:00:03 PM EST |
| 120.00 | 78.30 | 81.60 | 65.50 | 0.00 | 0.00% | 0 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 2/4/2025 4:00:03 PM EST |
| 125.00 | 73.30 | 77.10 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 130.00 | 68.30 | 71.60 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 135.00 | 63.30 | 67.00 | 46.89 | 0.00 | 0.00% | 0 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 4:00:03 PM EST |
| 140.00 | 58.30 | 61.60 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 145.00 | 53.30 | 57.00 | 63.23 | 0.00 | 0.00% | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 150.00 | 48.40 | 52.00 | 30.40 | 0.00 | 0.00% | 0 | 11 | 1.07 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 4:00:03 PM EST |
| 155.00 | 43.40 | 46.60 | 44.41 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:03 PM EST |
| 160.00 | 38.40 | 41.60 | 41.29 | 0.00 | 0.00% | 0 | 7 | 0.83 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 165.00 | 34.60 | 36.20 | 36.64 | 0.00 | 0.00% | 0 | 210 | 0.68 | 0.99 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 167.50 | 31.60 | 33.80 | % | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.03 | 2/4/2025 4:00:03 PM EST | |||
| 170.00 | 29.60 | 32.30 | 31.74 | 0.00 | 0.00% | 0 | 65 | 0.74 | 0.97 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 172.50 | 26.70 | 29.20 | 29.20 | -3.60 | -10.98% | 5 | 5 | 0.62 | 0.95 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 175.00 | 24.40 | 26.80 | 28.96 | 0.00 | 0.00% | 0 | 92 | 0.59 | 0.94 | 0.01 | -0.06 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 177.50 | 21.80 | 23.90 | 18.70 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.92 | 0.01 | -0.07 | 1/21/2025 | 2/4/2025 4:00:03 PM EST |
| 180.00 | 19.90 | 21.50 | 24.40 | 0.00 | 0.00% | 0 | 207 | 0.47 | 0.91 | 0.01 | -0.07 | 1/24/2025 | 2/4/2025 4:00:03 PM EST |
| 182.50 | 16.70 | 19.30 | 14.30 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.90 | 0.01 | -0.07 | 1/21/2025 | 2/4/2025 4:00:03 PM EST |
| 185.00 | 15.60 | 16.20 | 15.52 | -1.89 | -10.86% | 3 | 597 | 0.35 | 0.88 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 187.50 | 13.20 | 14.00 | 14.70 | -3.90 | -20.97% | 5 | 5 | 0.30 | 0.85 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 190.00 | 11.30 | 11.80 | 12.80 | -3.80 | -22.90% | 1 | 2,122 | 0.30 | 0.81 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 192.50 | 9.30 | 9.80 | 12.35 | 0.00 | 0.00% | 0 | 13 | 0.29 | 0.75 | 0.03 | -0.10 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 195.00 | 6.10 | 8.00 | 9.00 | 0.00 | 0.00% | 4 | 4,093 | 0.24 | 0.68 | 0.03 | -0.11 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 197.50 | 6.00 | 6.50 | 5.40 | 0.00 | 0.00% | 0 | 56 | 0.29 | 0.60 | 0.03 | -0.12 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 200.00 | 4.70 | 5.00 | 5.60 | -0.25 | -4.28% | 6 | 3,158 | 0.28 | 0.51 | 0.03 | -0.13 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 202.50 | 3.50 | 4.30 | 4.90 | +0.40 | +8.89% | 1 | 771 | 0.30 | 0.43 | 0.03 | -0.13 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 205.00 | 2.55 | 2.75 | 2.57 | -0.73 | -22.13% | 1,628 | 1,038 | 0.27 | 0.35 | 0.03 | -0.12 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 207.50 | 1.80 | 2.50 | 2.50 | 0.00 | 0.00% | 0 | 43 | 0.29 | 0.28 | 0.03 | -0.11 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 210.00 | 1.30 | 1.50 | 1.55 | -0.45 | -22.50% | 2 | 5,474 | 0.27 | 0.21 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 212.50 | 0.90 | 1.10 | 1.18 | -0.04 | -3.28% | 3 | 29 | 0.28 | 0.16 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 215.00 | 0.25 | 0.85 | 0.76 | -0.34 | -30.91% | 8 | 605 | 0.26 | 0.12 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 220.00 | 0.25 | 0.50 | 0.45 | -0.50 | -52.64% | 11 | 1,064 | 0.29 | 0.07 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 225.00 | 0.05 | 0.45 | 0.25 | +0.05 | +25.00% | 2 | 667 | 0.30 | 0.04 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 230.00 | 0.05 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 37 | 0.36 | 0.02 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 235.00 | 0.00 | 1.30 | 0.66 | 0.00 | 0.00% | 0 | 6 | 0.59 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:03 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 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.31 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 72 | 1.23 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.65 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.95 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 6 | 1.18 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 2/4/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 48 | 0.61 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 42 | 0.55 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 0.15 | 0.05 | -0.06 | -54.55% | 22 | 125 | 0.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 160.00 | 0.05 | 0.30 | 0.10 | -0.10 | -50.00% | 31 | 438 | 0.50 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 883 | 0.53 | -0.01 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 167.50 | 0.05 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.02 | 0.00 | -0.03 | 1/21/2025 | 2/4/2025 4:00:03 PM EST |
| 170.00 | 0.05 | 1.15 | 0.40 | 0.00 | 0.00% | 0 | 3,129 | 0.46 | -0.03 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 172.50 | 0.05 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.05 | 0.01 | -0.05 | 1/22/2025 | 2/4/2025 4:00:03 PM EST |
| 175.00 | 0.10 | 0.65 | 0.05 | -0.32 | -86.49% | 1 | 364 | 0.38 | -0.06 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 177.50 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 61 | 0.35 | -0.08 | 0.01 | -0.07 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 180.00 | 0.40 | 0.50 | 0.39 | -0.16 | -29.10% | 3 | 1,021 | 0.34 | -0.09 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 182.50 | 0.55 | 0.65 | 1.05 | 0.00 | 0.00% | 0 | 43 | 0.33 | -0.10 | 0.01 | -0.07 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 185.00 | 0.75 | 0.90 | 0.78 | -0.22 | -22.00% | 1 | 661 | 0.32 | -0.12 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 187.50 | 1.00 | 1.20 | 0.98 | +0.35 | +55.56% | 3 | 340 | 0.31 | -0.15 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 190.00 | 1.40 | 1.60 | 1.33 | -0.17 | -11.34% | 60 | 905 | 0.30 | -0.19 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 192.50 | 1.90 | 2.10 | 2.09 | -0.14 | -6.28% | 3 | 270 | 0.29 | -0.25 | 0.03 | -0.10 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 195.00 | 2.65 | 2.85 | 2.75 | -0.13 | -4.52% | 19 | 176 | 0.29 | -0.32 | 0.03 | -0.11 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 197.50 | 3.50 | 3.80 | 3.50 | -0.20 | -5.41% | 39 | 76 | 0.28 | -0.40 | 0.03 | -0.12 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 200.00 | 4.70 | 4.90 | 4.80 | +0.15 | +3.23% | 2 | 382 | 0.28 | -0.49 | 0.03 | -0.13 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 202.50 | 4.30 | 6.30 | 8.25 | 0.00 | 0.00% | 0 | 102 | 0.22 | -0.57 | 0.03 | -0.13 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 205.00 | 7.50 | 7.90 | 9.22 | 0.00 | 0.00% | 0 | 76 | 0.28 | -0.65 | 0.03 | -0.12 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 207.50 | 8.50 | 9.70 | 5.10 | 0.00 | 0.00% | 0 | 101 | 0.25 | -0.72 | 0.03 | -0.11 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 210.00 | 11.20 | 11.70 | 9.50 | 0.00 | 0.00% | 0 | 12 | 0.28 | -0.79 | 0.02 | -0.10 | 1/24/2025 | 2/4/2025 4:00:03 PM EST |
| 212.50 | 12.50 | 15.60 | % | 0 | 0 | 0.37 | -0.84 | 0.02 | -0.08 | 2/4/2025 4:00:03 PM EST | |||
| 215.00 | 14.10 | 17.40 | 14.10 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.88 | 0.02 | -0.07 | 1/24/2025 | 2/4/2025 4:00:03 PM EST |
| 220.00 | 18.60 | 22.40 | % | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.05 | 2/4/2025 4:00:03 PM EST | |||
| 225.00 | 23.40 | 27.20 | % | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.04 | 2/4/2025 4:00:03 PM EST | |||
| 230.00 | 28.30 | 32.10 | % | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 235.00 | 32.80 | 37.10 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 240.00 | 38.20 | 42.50 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 250.00 | 48.20 | 52.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 260.00 | 58.20 | 62.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 270.00 | 68.20 | 72.40 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST |