Options Chain for CAPITAL ONE FINL CORP COM (COF) - $226.69 as of 2/5/2026 8:59:05 AM 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 | 93.70 | 97.80 | 95.75 | % | 0.74 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 135.00 | 88.70 | 92.80 | 90.75 | % | 0.67 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 140.00 | 83.70 | 87.90 | 85.80 | % | 0.61 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 145.00 | 78.80 | 82.90 | 80.85 | % | 0.56 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 150.00 | 73.80 | 77.90 | 75.85 | % | 0.51 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 155.00 | 69.90 | 73.00 | 71.45 | % | 0.46 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 160.00 | 64.20 | 68.00 | 66.10 | 65.40 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 165.00 | 59.20 | 63.00 | 61.10 | % | 0.37 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 170.00 | 54.20 | 58.00 | 56.10 | % | 0.33 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 175.00 | 49.90 | 53.00 | 51.45 | % | 0.29 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 2/4/2026 3:59:57 PM EST | |||
| 180.00 | 44.50 | 48.30 | 46.40 | % | 0.26 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.02 | 2/4/2026 3:59:57 PM EST | |||
| 185.00 | 39.60 | 43.40 | 41.50 | % | 0.22 | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.03 | 2/4/2026 3:59:57 PM EST | |||
| 190.00 | 34.80 | 38.60 | 36.70 | % | 0.19 | 0 | 0 | 0.55 | 0.94 | 0.00 | -0.04 | 2/4/2026 3:59:57 PM EST | |||
| 195.00 | 30.20 | 34.00 | 32.10 | % | 0.16 | 0 | 0 | 0.51 | 0.91 | 0.01 | -0.05 | 2/4/2026 3:59:57 PM EST | |||
| 200.00 | 26.70 | 29.50 | 28.10 | % | 0.14 | 0 | 0 | 0.36 | 0.87 | 0.01 | -0.08 | 2/4/2026 3:59:57 PM EST | |||
| 205.00 | 22.50 | 25.30 | 23.90 | 21.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.36 | 0.82 | 0.01 | -0.10 | 2/3/2026 | 2/4/2026 3:59:57 PM EST |
| 210.00 | 18.50 | 21.30 | 19.90 | % | 0.09 | 0 | 0 | 0.35 | 0.77 | 0.01 | -0.11 | 2/4/2026 3:59:57 PM EST | |||
| 215.00 | 13.90 | 17.80 | 15.85 | 15.27 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.32 | 0.70 | 0.01 | -0.13 | 2/2/2026 | 2/4/2026 3:59:57 PM EST |
| 220.00 | 11.70 | 14.20 | 12.95 | 13.14 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.34 | 0.63 | 0.02 | -0.13 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 225.00 | 9.10 | 11.50 | 10.30 | 10.27 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.34 | 0.54 | 0.02 | -0.14 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 230.00 | 6.60 | 9.30 | 7.95 | 7.35 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.33 | 0.46 | 0.02 | -0.13 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 235.00 | 4.80 | 7.60 | 6.20 | 5.45 | 0.00 | 0.00% | 0.03 | 0 | 148 | 0.34 | 0.38 | 0.02 | -0.13 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 240.00 | 3.30 | 5.90 | 4.60 | 4.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.33 | 0.30 | 0.02 | -0.11 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 245.00 | 2.25 | 3.50 | 2.88 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.31 | 0.23 | 0.01 | -0.10 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 250.00 | 1.35 | 3.90 | 2.63 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.34 | 0.17 | 0.01 | -0.08 | 2/2/2026 | 2/4/2026 3:59:57 PM EST |
| 255.00 | 0.05 | 2.30 | 1.18 | % | 0.00 | 0 | 0 | 0.27 | 0.12 | 0.01 | -0.06 | 2/4/2026 3:59:57 PM EST | |||
| 260.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.45 | 0.08 | 0.01 | -0.04 | 2/4/2026 3:59:57 PM EST | |||
| 265.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.48 | 0.05 | 0.00 | -0.03 | 2/4/2026 3:59:57 PM EST | |||
| 270.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.50 | 0.03 | 0.00 | -0.02 | 2/4/2026 3:59:57 PM EST | |||
| 275.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.02 | 2/4/2026 3:59:57 PM EST | |||
| 280.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 2/4/2026 3:59:57 PM EST | |||
| 285.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 2/4/2026 3:59:57 PM EST | |||
| 290.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 295.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 300.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 305.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 310.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 315.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 320.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 325.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 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 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.55 | 1.28 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 2.60 | 1.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | -0.01 | 0.00 | -0.01 | 2/2/2026 | 2/4/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 2.75 | 1.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.64 | -0.02 | 0.00 | -0.02 | 2/2/2026 | 2/4/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 2.90 | 1.45 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.59 | -0.04 | 0.00 | -0.03 | 2/2/2026 | 2/4/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.55 | -0.06 | 0.00 | -0.04 | 2/4/2026 3:59:57 PM EST | |||
| 195.00 | 0.00 | 3.30 | 1.65 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | -0.09 | 0.01 | -0.05 | 1/29/2026 | 2/4/2026 3:59:57 PM EST |
| 200.00 | 1.50 | 2.80 | 2.15 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.38 | -0.13 | 0.01 | -0.08 | 2/3/2026 | 2/4/2026 3:59:57 PM EST |
| 205.00 | 2.20 | 3.30 | 2.75 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.37 | -0.18 | 0.01 | -0.10 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 210.00 | 3.00 | 4.50 | 3.75 | 3.67 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.36 | -0.23 | 0.01 | -0.11 | 2/3/2026 | 2/4/2026 3:59:57 PM EST |
| 215.00 | 2.95 | 6.10 | 4.53 | 5.26 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.32 | -0.30 | 0.01 | -0.13 | 2/2/2026 | 2/4/2026 3:59:57 PM EST |
| 220.00 | 5.80 | 7.50 | 6.65 | 9.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.34 | -0.37 | 0.02 | -0.13 | 1/30/2026 | 2/4/2026 3:59:57 PM EST |
| 225.00 | 8.10 | 9.60 | 8.85 | 8.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.33 | -0.46 | 0.02 | -0.14 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 230.00 | 10.30 | 12.50 | 11.40 | % | 0.05 | 0 | 0 | 0.33 | -0.54 | 0.02 | -0.13 | 2/4/2026 3:59:57 PM EST | |||
| 235.00 | 13.50 | 15.80 | 14.65 | 18.32 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.34 | -0.62 | 0.02 | -0.13 | 2/2/2026 | 2/4/2026 3:59:57 PM EST |
| 240.00 | 16.50 | 18.90 | 17.70 | 18.33 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.32 | -0.70 | 0.02 | -0.11 | 2/2/2026 | 2/4/2026 3:59:57 PM EST |
| 245.00 | 20.70 | 23.20 | 21.95 | 23.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.34 | -0.77 | 0.01 | -0.10 | 2/2/2026 | 2/4/2026 3:59:57 PM EST |
| 250.00 | 24.40 | 27.30 | 25.85 | % | 0.10 | 0 | 0 | 0.31 | -0.83 | 0.01 | -0.08 | 2/4/2026 3:59:57 PM EST | |||
| 255.00 | 28.80 | 31.50 | 30.15 | % | 0.12 | 0 | 0 | 0.41 | -0.88 | 0.01 | -0.06 | 2/4/2026 3:59:57 PM EST | |||
| 260.00 | 33.50 | 36.40 | 34.95 | % | 0.13 | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.04 | 2/4/2026 3:59:57 PM EST | |||
| 265.00 | 38.20 | 41.70 | 39.95 | % | 0.15 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.03 | 2/4/2026 3:59:57 PM EST | |||
| 270.00 | 43.10 | 46.60 | 44.85 | % | 0.17 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.02 | 2/4/2026 3:59:57 PM EST | |||
| 275.00 | 48.00 | 51.40 | 49.70 | % | 0.18 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.02 | 2/4/2026 3:59:57 PM EST | |||
| 280.00 | 53.00 | 57.10 | 55.05 | % | 0.20 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 2/4/2026 3:59:57 PM EST | |||
| 285.00 | 57.90 | 61.90 | 59.90 | % | 0.21 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 2/4/2026 3:59:57 PM EST | |||
| 290.00 | 62.90 | 67.00 | 64.95 | % | 0.22 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 295.00 | 67.90 | 72.00 | 69.95 | % | 0.24 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 300.00 | 72.80 | 77.00 | 74.90 | % | 0.25 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 305.00 | 77.90 | 81.80 | 79.85 | % | 0.26 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 310.00 | 82.80 | 86.80 | 84.80 | % | 0.27 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 315.00 | 87.80 | 92.00 | 89.90 | % | 0.29 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 320.00 | 92.80 | 96.90 | 94.85 | % | 0.30 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 325.00 | 97.80 | 101.90 | 99.85 | % | 0.31 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST |