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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 81.60 | 85.70 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 115.00 | 76.60 | 80.70 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 120.00 | 71.60 | 75.70 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 125.00 | 66.60 | 70.70 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 130.00 | 62.00 | 65.80 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 135.00 | 57.00 | 60.80 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 140.00 | 52.20 | 55.80 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 145.00 | 46.80 | 50.50 | 35.49 | 0.00 | 0.00% | 0 | 4 | 1.03 | 1.00 | 0.00 | -0.01 | 12/31/2024 | 1/21/2025 3:59:53 PM EST |
| 150.00 | 42.30 | 45.70 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 155.00 | 37.20 | 40.80 | 26.21 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.98 | 0.00 | -0.04 | 12/31/2024 | 1/21/2025 3:59:53 PM EST |
| 157.50 | 34.60 | 38.50 | % | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 160.00 | 31.80 | 35.70 | 23.48 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.97 | 0.00 | -0.06 | 12/27/2024 | 1/21/2025 3:59:53 PM EST |
| 162.50 | 29.90 | 33.50 | % | 0 | 0 | 0.80 | 0.96 | 0.00 | -0.07 | 1/21/2025 3:59:53 PM EST | |||
| 165.00 | 27.80 | 30.80 | % | 0 | 0 | 0.69 | 0.95 | 0.01 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 167.50 | 25.50 | 28.00 | % | 0 | 0 | 0.66 | 0.93 | 0.01 | -0.09 | 1/21/2025 3:59:53 PM EST | |||
| 170.00 | 23.30 | 25.70 | 10.20 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.91 | 0.01 | -0.11 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 172.50 | 21.40 | 23.80 | 10.70 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.90 | 0.01 | -0.11 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 175.00 | 19.50 | 20.90 | 19.70 | 0.00 | 0.00% | 0 | 14 | 0.47 | 0.88 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 177.50 | 17.40 | 18.00 | 17.20 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.85 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 180.00 | 14.60 | 15.90 | 15.30 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.81 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 182.50 | 13.40 | 14.60 | 14.00 | 0.00 | 0.00% | 0 | 61 | 0.43 | 0.77 | 0.02 | -0.17 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 185.00 | 9.90 | 12.10 | 10.62 | 0.00 | 0.00% | 0 | 12 | 0.40 | 0.72 | 0.02 | -0.18 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 187.50 | 9.90 | 11.20 | 7.50 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.67 | 0.02 | -0.19 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 190.00 | 7.50 | 9.70 | 8.57 | 0.00 | 0.00% | 0 | 41 | 0.43 | 0.61 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 192.50 | 6.90 | 8.00 | 7.17 | 0.00 | 0.00% | 0 | 29 | 0.41 | 0.55 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 195.00 | 5.90 | 7.30 | 6.10 | 0.00 | 0.00% | 0 | 60 | 0.40 | 0.49 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 197.50 | 4.60 | 5.10 | 4.88 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.43 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 200.00 | 3.60 | 4.20 | 4.07 | 0.00 | 0.00% | 0 | 35 | 0.39 | 0.37 | 0.02 | -0.19 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 202.50 | 2.05 | 4.50 | % | 0 | 0 | 0.40 | 0.31 | 0.02 | -0.18 | 1/21/2025 3:59:53 PM EST | |||
| 205.00 | 2.15 | 2.85 | 2.65 | 0.00 | 0.00% | 0 | 9 | 0.39 | 0.27 | 0.02 | -0.17 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 207.50 | 1.15 | 2.50 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.22 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 210.00 | 1.05 | 2.30 | 1.70 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.19 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 212.50 | 0.30 | 2.40 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.16 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 215.00 | 0.15 | 1.25 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.13 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 220.00 | 0.05 | 1.55 | 0.63 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.09 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 225.00 | 0.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.07 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 230.00 | 0.05 | 1.55 | % | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 235.00 | 0.05 | 0.75 | % | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 1.40 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 265.00 | 0.00 | 1.30 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 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 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.51 | 0.00 | 0.00% | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 4 | 0.85 | 0.00 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 2.15 | 0.43 | 0.00 | 0.00% | 0 | 10 | 1.01 | 0.00 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.50 | % | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 157.50 | 0.05 | 0.75 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.02 | 0.00 | -0.05 | 12/27/2024 | 1/21/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.80 | 2.10 | 0.00 | 0.00% | 0 | 32 | 0.52 | -0.03 | 0.00 | -0.06 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 162.50 | 0.15 | 0.80 | 0.46 | 0.00 | 0.00% | 0 | 16 | 0.50 | -0.04 | 0.00 | -0.07 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 165.00 | 0.35 | 0.50 | 0.62 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.05 | 0.01 | -0.08 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 167.50 | 0.20 | 0.55 | 1.70 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.07 | 0.01 | -0.09 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 170.00 | 0.15 | 0.75 | 4.30 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.09 | 0.01 | -0.11 | 12/31/2024 | 1/21/2025 3:59:53 PM EST |
| 172.50 | 0.30 | 0.85 | 4.80 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.10 | 0.01 | -0.11 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 175.00 | 0.70 | 1.10 | 1.05 | 0.00 | 0.00% | 0 | 72 | 0.41 | -0.12 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 177.50 | 1.15 | 1.45 | 1.35 | 0.00 | 0.00% | 0 | 7 | 0.40 | -0.15 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 180.00 | 1.50 | 1.95 | 1.85 | 0.00 | 0.00% | 0 | 40 | 0.40 | -0.19 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 182.50 | 2.05 | 2.45 | 2.33 | 0.00 | 0.00% | 0 | 8 | 0.39 | -0.23 | 0.02 | -0.17 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 185.00 | 2.50 | 3.20 | 4.09 | 0.00 | 0.00% | 0 | 13 | 0.38 | -0.28 | 0.02 | -0.18 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 187.50 | 3.50 | 4.00 | 4.00 | 0.00 | 0.00% | 0 | 45 | 0.39 | -0.33 | 0.02 | -0.19 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 190.00 | 4.50 | 5.00 | 4.70 | 0.00 | 0.00% | 0 | 17 | 0.39 | -0.39 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 192.50 | 5.20 | 6.20 | 6.30 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.45 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 195.00 | 6.60 | 7.50 | 7.00 | 0.00 | 0.00% | 0 | 21 | 0.38 | -0.51 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 197.50 | 7.90 | 9.20 | 8.60 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.57 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 200.00 | 9.50 | 10.60 | 10.30 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.63 | 0.02 | -0.19 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 202.50 | 11.20 | 13.90 | % | 0 | 0 | 0.43 | -0.69 | 0.02 | -0.18 | 1/21/2025 3:59:53 PM EST | |||
| 205.00 | 13.10 | 15.80 | % | 0 | 0 | 0.39 | -0.73 | 0.02 | -0.17 | 1/21/2025 3:59:53 PM EST | |||
| 207.50 | 14.00 | 18.10 | % | 0 | 0 | 0.37 | -0.78 | 0.02 | -0.15 | 1/21/2025 3:59:53 PM EST | |||
| 210.00 | 16.00 | 20.30 | % | 0 | 0 | 0.51 | -0.81 | 0.02 | -0.14 | 1/21/2025 3:59:53 PM EST | |||
| 212.50 | 18.00 | 22.60 | % | 0 | 0 | 0.53 | -0.84 | 0.01 | -0.13 | 1/21/2025 3:59:53 PM EST | |||
| 215.00 | 20.40 | 24.70 | % | 0 | 0 | 0.54 | -0.87 | 0.01 | -0.11 | 1/21/2025 3:59:53 PM EST | |||
| 220.00 | 25.10 | 29.50 | % | 0 | 0 | 0.63 | -0.91 | 0.01 | -0.09 | 1/21/2025 3:59:53 PM EST | |||
| 225.00 | 29.80 | 34.20 | % | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.07 | 1/21/2025 3:59:53 PM EST | |||
| 230.00 | 34.70 | 38.90 | % | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 235.00 | 39.50 | 43.90 | % | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 240.00 | 44.40 | 48.90 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 245.00 | 49.50 | 53.90 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 250.00 | 54.40 | 58.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 255.00 | 59.50 | 64.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 260.00 | 64.40 | 68.80 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 265.00 | 69.50 | 74.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 270.00 | 74.30 | 78.80 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |