Options Chain for CAPITAL ONE FINL CORP COM (COF) - $193.21 as of 1/22/2025 9:54:21 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 81.90 | 85.60 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 115.00 | 76.80 | 80.40 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 120.00 | 72.00 | 75.70 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 125.00 | 67.00 | 70.80 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 130.00 | 61.90 | 65.80 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 135.00 | 57.10 | 60.80 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 140.00 | 52.10 | 55.90 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 145.00 | 47.20 | 50.90 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 150.00 | 42.20 | 46.00 | 29.16 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.97 | 0.00 | -0.02 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 155.00 | 37.50 | 41.10 | 37.19 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.96 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 160.00 | 32.70 | 36.30 | 34.30 | 0.00 | 0.00% | 0 | 0 | 0.59 | 0.93 | 0.00 | -0.04 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 165.00 | 28.30 | 31.50 | % | 0 | 0 | 0.55 | 0.91 | 0.01 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 170.00 | 24.20 | 26.80 | % | 0 | 0 | 0.39 | 0.87 | 0.01 | -0.07 | 1/21/2025 3:59:53 PM EST | |||
| 175.00 | 19.90 | 22.70 | 17.50 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.82 | 0.01 | -0.08 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 180.00 | 16.00 | 17.80 | 16.42 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.76 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 185.00 | 13.00 | 13.70 | 13.30 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.68 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 190.00 | 9.90 | 10.60 | 10.00 | 0.00 | 0.00% | 0 | 11 | 0.34 | 0.59 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 195.00 | 6.60 | 8.20 | 7.60 | 0.00 | 0.00% | 0 | 28 | 0.32 | 0.49 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 200.00 | 4.50 | 5.70 | 5.20 | 0.00 | 0.00% | 0 | 14 | 0.31 | 0.40 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 205.00 | 3.60 | 4.10 | 3.83 | 0.00 | 0.00% | 0 | 11 | 0.32 | 0.31 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 210.00 | 1.30 | 2.90 | 2.69 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.24 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 215.00 | 1.65 | 2.10 | 2.45 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.18 | 0.01 | -0.07 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 220.00 | 1.05 | 1.65 | % | 0 | 0 | 0.34 | 0.13 | 0.01 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 225.00 | 0.75 | 1.30 | % | 0 | 0 | 0.35 | 0.10 | 0.01 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 230.00 | 0.45 | 1.00 | % | 0 | 0 | 0.36 | 0.07 | 0.01 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 235.00 | 0.05 | 1.80 | % | 0 | 0 | 0.37 | 0.05 | 0.00 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 1.70 | % | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 245.00 | 0.00 | 1.60 | % | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 1.50 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 1.40 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 265.00 | 0.00 | 0.95 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 0.75 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.80 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 1.40 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.80 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 1.50 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.30 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.01 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 1.55 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 150.00 | 0.05 | 1.60 | % | 0 | 0 | 0.47 | -0.03 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 155.00 | 0.05 | 1.70 | % | 0 | 0 | 0.43 | -0.04 | 0.00 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 1.20 | 1.10 | 0.00 | 0.00% | 0 | 12 | 0.42 | -0.07 | 0.00 | -0.04 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 1.15 | 1.25 | 0.00 | 0.00% | 0 | 7 | 0.34 | -0.09 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 170.00 | 1.20 | 2.35 | 1.80 | 0.00 | 0.00% | 0 | 600 | 0.39 | -0.13 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 175.00 | 1.90 | 2.85 | 2.05 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.18 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 180.00 | 2.90 | 3.20 | 2.96 | 0.00 | 0.00% | 0 | 604 | 0.34 | -0.24 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 185.00 | 4.30 | 5.40 | 4.40 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.32 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 190.00 | 6.10 | 7.90 | 7.86 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.41 | 0.02 | -0.11 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 195.00 | 7.60 | 9.10 | 10.31 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.51 | 0.02 | -0.11 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 200.00 | 11.30 | 12.50 | % | 0 | 0 | 0.33 | -0.60 | 0.02 | -0.10 | 1/21/2025 3:59:53 PM EST | |||
| 205.00 | 14.40 | 15.70 | % | 0 | 0 | 0.32 | -0.69 | 0.02 | -0.10 | 1/21/2025 3:59:53 PM EST | |||
| 210.00 | 17.00 | 21.00 | % | 0 | 0 | 0.29 | -0.76 | 0.02 | -0.09 | 1/21/2025 3:59:53 PM EST | |||
| 215.00 | 21.20 | 24.90 | % | 0 | 0 | 0.43 | -0.82 | 0.01 | -0.07 | 1/21/2025 3:59:53 PM EST | |||
| 220.00 | 25.80 | 29.30 | % | 0 | 0 | 0.45 | -0.87 | 0.01 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 225.00 | 30.40 | 33.90 | % | 0 | 0 | 0.48 | -0.90 | 0.01 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 230.00 | 35.10 | 38.70 | % | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 235.00 | 39.90 | 43.60 | % | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 240.00 | 44.80 | 48.60 | % | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 245.00 | 49.80 | 53.60 | % | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 250.00 | 54.70 | 58.60 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 255.00 | 59.70 | 63.40 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 260.00 | 64.70 | 68.50 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 265.00 | 69.80 | 73.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 270.00 | 74.70 | 78.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |