Options Chain for CAPITAL ONE FINL CORP COM (COF) - $255.68 as of 1/9/2026 2:42:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 118.00 | 121.90 | 119.95 | % | 0.92 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 135.00 | 112.90 | 116.90 | 114.90 | % | 0.85 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 140.00 | 108.20 | 111.90 | 110.05 | % | 0.79 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 145.00 | 103.10 | 106.90 | 105.00 | % | 0.72 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 150.00 | 98.10 | 101.90 | 100.00 | % | 0.67 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 155.00 | 93.10 | 97.00 | 95.05 | % | 0.61 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 160.00 | 88.10 | 92.00 | 90.05 | % | 0.56 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 165.00 | 83.80 | 87.30 | 85.55 | % | 0.52 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 170.00 | 78.80 | 82.10 | 80.45 | % | 0.47 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 175.00 | 73.90 | 77.30 | 75.60 | % | 0.43 | 0 | 0 | 0.78 | 0.99 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 180.00 | 68.40 | 72.40 | 70.40 | % | 0.39 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 1/9/2026 4:00:04 PM EST | |||
| 185.00 | 63.40 | 67.50 | 65.45 | % | 0.35 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.03 | 1/9/2026 4:00:04 PM EST | |||
| 190.00 | 59.10 | 62.50 | 60.80 | % | 0.32 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.04 | 1/9/2026 4:00:04 PM EST | |||
| 195.00 | 54.20 | 57.50 | 55.85 | % | 0.29 | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.04 | 1/9/2026 4:00:04 PM EST | |||
| 200.00 | 49.40 | 52.50 | 50.95 | % | 0.25 | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.05 | 1/9/2026 4:00:04 PM EST | |||
| 205.00 | 44.80 | 48.00 | 46.40 | % | 0.23 | 0 | 0 | 0.51 | 0.93 | 0.00 | -0.06 | 1/9/2026 4:00:04 PM EST | |||
| 210.00 | 40.00 | 43.40 | 41.70 | % | 0.20 | 0 | 0 | 0.48 | 0.91 | 0.00 | -0.07 | 1/9/2026 4:00:04 PM EST | |||
| 215.00 | 35.30 | 38.70 | 37.00 | % | 0.17 | 0 | 0 | 0.33 | 0.88 | 0.01 | -0.08 | 1/9/2026 4:00:04 PM EST | |||
| 220.00 | 31.00 | 34.20 | 32.60 | % | 0.15 | 0 | 0 | 0.34 | 0.86 | 0.01 | -0.09 | 1/9/2026 4:00:04 PM EST | |||
| 225.00 | 26.60 | 29.80 | 28.20 | % | 0.13 | 0 | 0 | 0.34 | 0.82 | 0.01 | -0.10 | 1/9/2026 4:00:04 PM EST | |||
| 230.00 | 21.70 | 25.70 | 23.70 | % | 0.10 | 0 | 0 | 0.31 | 0.77 | 0.01 | -0.11 | 1/9/2026 4:00:04 PM EST | |||
| 235.00 | 18.00 | 21.90 | 19.95 | % | 0.08 | 0 | 0 | 0.30 | 0.72 | 0.01 | -0.11 | 1/9/2026 4:00:04 PM EST | |||
| 240.00 | 14.90 | 18.20 | 16.55 | % | 0.07 | 0 | 0 | 0.30 | 0.67 | 0.01 | -0.12 | 1/9/2026 4:00:04 PM EST | |||
| 245.00 | 11.60 | 15.10 | 13.35 | % | 0.05 | 0 | 0 | 0.29 | 0.60 | 0.01 | -0.12 | 1/9/2026 4:00:04 PM EST | |||
| 250.00 | 10.10 | 12.40 | 11.25 | % | 0.04 | 0 | 0 | 0.31 | 0.52 | 0.02 | -0.12 | 1/9/2026 4:00:04 PM EST | |||
| 255.00 | 7.30 | 9.90 | 8.60 | 11.20 | % | 0.03 | 1 | 0 | 0.29 | 0.45 | 0.02 | -0.11 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 260.00 | 5.00 | 7.90 | 6.45 | 10.70 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.29 | 0.37 | 0.02 | -0.11 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 265.00 | 2.70 | 6.10 | 4.40 | % | 0.02 | 0 | 0 | 0.27 | 0.30 | 0.01 | -0.09 | 1/9/2026 4:00:04 PM EST | |||
| 270.00 | 1.60 | 4.70 | 3.15 | % | 0.01 | 0 | 0 | 0.26 | 0.23 | 0.01 | -0.08 | 1/9/2026 4:00:04 PM EST | |||
| 275.00 | 0.90 | 3.60 | 2.25 | % | 0.01 | 0 | 0 | 0.26 | 0.17 | 0.01 | -0.07 | 1/9/2026 4:00:04 PM EST | |||
| 280.00 | 0.15 | 3.40 | 1.78 | % | 0.01 | 0 | 0 | 0.25 | 0.13 | 0.01 | -0.05 | 1/9/2026 4:00:04 PM EST | |||
| 285.00 | 0.10 | 2.75 | 1.43 | % | 0.01 | 0 | 0 | 0.26 | 0.09 | 0.01 | -0.04 | 1/9/2026 4:00:04 PM EST | |||
| 290.00 | 0.05 | 2.30 | 1.18 | % | 0.00 | 0 | 0 | 0.26 | 0.07 | 0.01 | -0.03 | 1/9/2026 4:00:04 PM EST | |||
| 295.00 | 0.05 | 1.95 | 1.00 | % | 0.00 | 0 | 0 | 0.28 | 0.05 | 0.00 | -0.03 | 1/9/2026 4:00:04 PM EST | |||
| 300.00 | 0.05 | 1.70 | 0.88 | % | 0.00 | 0 | 0 | 0.29 | 0.03 | 0.00 | -0.02 | 1/9/2026 4:00:04 PM EST | |||
| 305.00 | 0.05 | 1.50 | 0.78 | % | 0.00 | 0 | 0 | 0.31 | 0.02 | 0.00 | -0.01 | 1/9/2026 4:00:04 PM EST | |||
| 310.00 | 0.05 | 1.35 | 0.70 | % | 0.00 | 0 | 0 | 0.32 | 0.01 | 0.00 | -0.01 | 1/9/2026 4:00:04 PM EST | |||
| 315.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 1/9/2026 4:00:04 PM EST | |||
| 320.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 325.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 1/9/2026 4:00:04 PM EST | |||
| 185.00 | 0.05 | 1.35 | 0.70 | % | 0.00 | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.03 | 1/9/2026 4:00:04 PM EST | |||
| 190.00 | 0.05 | 1.50 | 0.78 | % | 0.00 | 0 | 0 | 0.42 | -0.03 | 0.00 | -0.04 | 1/9/2026 4:00:04 PM EST | |||
| 195.00 | 0.05 | 1.65 | 0.85 | % | 0.00 | 0 | 0 | 0.39 | -0.04 | 0.00 | -0.04 | 1/9/2026 4:00:04 PM EST | |||
| 200.00 | 0.05 | 1.90 | 0.98 | % | 0.00 | 0 | 0 | 0.37 | -0.05 | 0.00 | -0.05 | 1/9/2026 4:00:04 PM EST | |||
| 205.00 | 0.05 | 2.20 | 1.13 | % | 0.01 | 0 | 0 | 0.34 | -0.07 | 0.00 | -0.06 | 1/9/2026 4:00:04 PM EST | |||
| 210.00 | 0.05 | 2.55 | 1.30 | % | 0.01 | 0 | 0 | 0.32 | -0.09 | 0.00 | -0.07 | 1/9/2026 4:00:04 PM EST | |||
| 215.00 | 0.10 | 3.10 | 1.60 | % | 0.01 | 0 | 0 | 0.31 | -0.12 | 0.01 | -0.08 | 1/9/2026 4:00:04 PM EST | |||
| 220.00 | 1.40 | 3.70 | 2.55 | % | 0.01 | 0 | 0 | 0.35 | -0.14 | 0.01 | -0.09 | 1/9/2026 4:00:04 PM EST | |||
| 225.00 | 1.10 | 4.60 | 2.85 | % | 0.01 | 0 | 0 | 0.32 | -0.18 | 0.01 | -0.10 | 1/9/2026 4:00:04 PM EST | |||
| 230.00 | 2.00 | 4.90 | 3.45 | % | 0.02 | 0 | 0 | 0.30 | -0.23 | 0.01 | -0.11 | 1/9/2026 4:00:04 PM EST | |||
| 235.00 | 3.50 | 6.60 | 5.05 | % | 0.02 | 0 | 0 | 0.31 | -0.28 | 0.01 | -0.11 | 1/9/2026 4:00:04 PM EST | |||
| 240.00 | 4.40 | 8.10 | 6.25 | % | 0.03 | 0 | 0 | 0.29 | -0.33 | 0.01 | -0.12 | 1/9/2026 4:00:04 PM EST | |||
| 245.00 | 6.30 | 9.80 | 8.05 | % | 0.03 | 0 | 0 | 0.29 | -0.40 | 0.01 | -0.12 | 1/9/2026 4:00:04 PM EST | |||
| 250.00 | 8.90 | 11.90 | 10.40 | % | 0.04 | 0 | 0 | 0.29 | -0.48 | 0.02 | -0.12 | 1/9/2026 4:00:04 PM EST | |||
| 255.00 | 11.80 | 14.20 | 13.00 | % | 0.05 | 0 | 0 | 0.28 | -0.55 | 0.02 | -0.11 | 1/9/2026 4:00:04 PM EST | |||
| 260.00 | 14.60 | 17.50 | 16.05 | % | 0.06 | 0 | 0 | 0.28 | -0.63 | 0.02 | -0.11 | 1/9/2026 4:00:04 PM EST | |||
| 265.00 | 17.60 | 21.20 | 19.40 | % | 0.07 | 0 | 0 | 0.27 | -0.70 | 0.01 | -0.09 | 1/9/2026 4:00:04 PM EST | |||
| 270.00 | 21.30 | 24.90 | 23.10 | % | 0.09 | 0 | 0 | 0.26 | -0.77 | 0.01 | -0.08 | 1/9/2026 4:00:04 PM EST | |||
| 275.00 | 25.50 | 29.10 | 27.30 | % | 0.10 | 0 | 0 | 0.34 | -0.83 | 0.01 | -0.07 | 1/9/2026 4:00:04 PM EST | |||
| 280.00 | 29.80 | 33.50 | 31.65 | % | 0.11 | 0 | 0 | 0.33 | -0.87 | 0.01 | -0.05 | 1/9/2026 4:00:04 PM EST | |||
| 285.00 | 34.30 | 37.90 | 36.10 | % | 0.13 | 0 | 0 | 0.34 | -0.91 | 0.01 | -0.04 | 1/9/2026 4:00:04 PM EST | |||
| 290.00 | 39.00 | 42.60 | 40.80 | % | 0.14 | 0 | 0 | 0.36 | -0.93 | 0.01 | -0.03 | 1/9/2026 4:00:04 PM EST | |||
| 295.00 | 43.80 | 47.40 | 45.60 | % | 0.15 | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.03 | 1/9/2026 4:00:04 PM EST | |||
| 300.00 | 48.60 | 52.00 | 50.30 | % | 0.17 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.02 | 1/9/2026 4:00:04 PM EST | |||
| 305.00 | 53.60 | 57.70 | 55.65 | % | 0.18 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 1/9/2026 4:00:04 PM EST | |||
| 310.00 | 58.60 | 62.70 | 60.65 | % | 0.20 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 1/9/2026 4:00:04 PM EST | |||
| 315.00 | 63.60 | 67.70 | 65.65 | % | 0.21 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 1/9/2026 4:00:04 PM EST | |||
| 320.00 | 68.60 | 72.60 | 70.60 | % | 0.22 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 325.00 | 73.60 | 77.50 | 75.55 | % | 0.23 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST |