Options Chain for CAPITAL ONE FINL CORP COM (COF) - $219.31 as of 1/30/2026 2:51:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 142.40 | 146.20 | 144.30 | 159.53 | 0.00 | 0.00% | 1.92 | 0 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 3:59:57 PM EST |
| 80.00 | 137.30 | 141.20 | 139.25 | % | 1.74 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 85.00 | 132.40 | 136.20 | 134.30 | % | 1.58 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 90.00 | 127.20 | 131.20 | 129.20 | 125.75 | 0.00 | 0.00% | 1.44 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 1/30/2026 3:59:57 PM EST |
| 95.00 | 122.40 | 126.20 | 124.30 | % | 1.31 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 100.00 | 117.40 | 121.20 | 119.30 | 120.90 | 0.00 | 0.00% | 1.19 | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 1/30/2026 3:59:57 PM EST |
| 105.00 | 112.50 | 116.20 | 114.35 | % | 1.09 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 110.00 | 107.50 | 111.20 | 109.35 | 111.40 | 0.00 | 0.00% | 0.99 | 0 | 11 | 1.32 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 1/30/2026 3:59:57 PM EST |
| 115.00 | 102.40 | 106.20 | 104.30 | 77.40 | 0.00 | 0.00% | 0.91 | 0 | 16 | 1.25 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 1/30/2026 3:59:57 PM EST |
| 120.00 | 97.10 | 101.20 | 99.15 | 98.40 | 0.00 | 0.00% | 0.83 | 0 | 28 | 1.18 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 1/30/2026 3:59:57 PM EST |
| 125.00 | 92.10 | 96.20 | 94.15 | 130.70 | 0.00 | 0.00% | 0.75 | 0 | 13 | 1.11 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/30/2026 3:59:57 PM EST |
| 130.00 | 87.40 | 91.20 | 89.30 | 106.00 | 0.00 | 0.00% | 0.69 | 0 | 4 | 1.05 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 3:59:57 PM EST |
| 135.00 | 82.40 | 86.30 | 84.35 | 59.90 | 0.00 | 0.00% | 0.62 | 0 | 5 | 0.99 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 1/30/2026 3:59:57 PM EST |
| 140.00 | 77.70 | 81.30 | 79.50 | 79.00 | 0.00 | 0.00% | 0.57 | 0 | 76 | 0.87 | 0.99 | 0.00 | -0.01 | 1/23/2026 | 1/30/2026 3:59:57 PM EST |
| 145.00 | 72.40 | 76.30 | 74.35 | 64.00 | 0.00 | 0.00% | 0.51 | 0 | 31 | 0.87 | 0.99 | 0.00 | -0.01 | 6/23/2025 | 1/30/2026 3:59:57 PM EST |
| 150.00 | 67.50 | 71.40 | 69.45 | 69.50 | 0.00 | 0.00% | 0.46 | 0 | 15 | 0.77 | 0.99 | 0.00 | -0.02 | 1/23/2026 | 1/30/2026 3:59:57 PM EST |
| 155.00 | 62.80 | 66.40 | 64.60 | 53.00 | 0.00 | 0.00% | 0.42 | 0 | 11 | 0.76 | 0.99 | 0.00 | -0.01 | 10/16/2025 | 1/30/2026 3:59:57 PM EST |
| 160.00 | 58.00 | 60.90 | 59.45 | 60.70 | 0.00 | 0.00% | 0.37 | 0 | 38 | 0.59 | 0.97 | 0.00 | -0.03 | 1/23/2026 | 1/30/2026 3:59:57 PM EST |
| 165.00 | 53.10 | 56.50 | 54.80 | 52.01 | 0.00 | 0.00% | 0.33 | 0 | 6 | 0.61 | 0.96 | 0.00 | -0.04 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 170.00 | 48.30 | 51.50 | 49.90 | 68.43 | 0.00 | 0.00% | 0.29 | 0 | 41 | 0.55 | 0.95 | 0.00 | -0.05 | 1/22/2026 | 1/30/2026 3:59:57 PM EST |
| 175.00 | 44.00 | 46.20 | 45.10 | 46.50 | 0.00 | 0.00% | 0.26 | 0 | 92 | 0.50 | 0.94 | 0.00 | -0.06 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 180.00 | 39.30 | 41.40 | 40.35 | 42.60 | 0.00 | 0.00% | 0.22 | 0 | 83 | 0.44 | 0.92 | 0.00 | -0.06 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 185.00 | 35.20 | 36.60 | 35.90 | 35.90 | -0.05 | -0.14% | 0.19 | 1 | 52 | 0.34 | 0.90 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 190.00 | 30.10 | 32.30 | 31.20 | 30.00 | -1.50 | -4.77% | 0.16 | 1 | 169 | 0.31 | 0.88 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 195.00 | 25.80 | 28.00 | 26.90 | 27.10 | +1.90 | +7.54% | 0.14 | 1 | 202 | 0.33 | 0.85 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 200.00 | 21.70 | 23.90 | 22.80 | 22.26 | -0.04 | -0.18% | 0.11 | 2 | 388 | 0.32 | 0.80 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 210.00 | 15.10 | 16.30 | 15.70 | 15.00 | +0.07 | +0.47% | 0.07 | 6 | 440 | 0.32 | 0.68 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 220.00 | 9.30 | 9.60 | 9.45 | 9.70 | +0.40 | +4.31% | 0.04 | 77 | 1,065 | 0.30 | 0.51 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 230.00 | 5.20 | 5.50 | 5.35 | 5.45 | +0.33 | +6.45% | 0.02 | 60 | 3,905 | 0.30 | 0.36 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 240.00 | 2.70 | 2.95 | 2.83 | 2.90 | +0.10 | +3.58% | 0.01 | 66 | 7,727 | 0.30 | 0.23 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 250.00 | 1.40 | 1.70 | 1.55 | 1.40 | -0.05 | -3.45% | 0.01 | 22 | 2,189 | 0.31 | 0.14 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 260.00 | 0.75 | 0.95 | 0.85 | 0.82 | +0.02 | +2.50% | 0.00 | 3 | 6,715 | 0.32 | 0.08 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 270.00 | 0.45 | 0.60 | 0.53 | 0.56 | +0.09 | +19.15% | 0.00 | 17 | 4,536 | 0.33 | 0.04 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 280.00 | 0.25 | 0.40 | 0.33 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 544 | 0.35 | 0.02 | 0.00 | -0.02 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 290.00 | 0.05 | 0.30 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 369 | 0.34 | 0.01 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 300.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.46 | 0.01 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 310.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.47 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 320.00 | 0.00 | 0.50 | 0.25 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.53 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 3:59:57 PM EST |
| 330.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.57 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/30/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 158 | 1.78 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 1/30/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.40 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/30/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.59 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/30/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.50 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 1/30/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 1.10 | 0.55 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.87 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.35 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 1/30/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.20 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 1/30/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.74 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.79 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/30/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.74 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.70 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/30/2026 3:59:57 PM EST |
| 140.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.55 | -0.01 | 0.00 | -0.01 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.61 | -0.01 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 150.00 | 0.05 | 0.65 | 0.35 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 431 | 0.51 | -0.01 | 0.00 | -0.02 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.56 | -0.01 | 0.00 | -0.01 | 1/23/2026 | 1/30/2026 3:59:57 PM EST |
| 160.00 | 0.15 | 0.75 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.47 | -0.03 | 0.00 | -0.03 | 1/23/2026 | 1/30/2026 3:59:57 PM EST |
| 165.00 | 0.30 | 0.85 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.46 | -0.04 | 0.00 | -0.04 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 170.00 | 0.30 | 0.95 | 0.63 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.42 | -0.05 | 0.00 | -0.05 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 175.00 | 0.45 | 0.80 | 0.63 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.39 | -0.06 | 0.00 | -0.06 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 180.00 | 0.90 | 1.10 | 1.00 | 0.99 | -0.06 | -5.72% | 0.01 | 9 | 358 | 0.39 | -0.08 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 185.00 | 1.25 | 1.40 | 1.33 | 1.27 | +0.12 | +10.44% | 0.01 | 2 | 809 | 0.37 | -0.10 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 190.00 | 1.75 | 1.95 | 1.85 | 1.87 | -0.06 | -3.11% | 0.01 | 14 | 637 | 0.36 | -0.12 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 195.00 | 2.35 | 2.65 | 2.50 | 2.65 | +0.15 | +6.00% | 0.01 | 2 | 625 | 0.35 | -0.15 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 200.00 | 3.10 | 3.50 | 3.30 | 3.60 | +0.10 | +2.86% | 0.02 | 66 | 4,184 | 0.34 | -0.20 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 210.00 | 5.70 | 6.10 | 5.90 | 6.10 | 0.00 | 0.00% | 0.03 | 83 | 1,071 | 0.32 | -0.32 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 220.00 | 10.00 | 10.30 | 10.15 | 10.10 | -0.10 | -0.98% | 0.05 | 17 | 1,460 | 0.31 | -0.49 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 230.00 | 15.00 | 16.60 | 15.80 | 16.70 | +0.13 | +0.79% | 0.07 | 4 | 2,341 | 0.29 | -0.64 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 240.00 | 22.90 | 24.50 | 23.70 | 24.60 | 0.00 | 0.00% | 0.10 | 0 | 1,065 | 0.30 | -0.77 | 0.01 | -0.08 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 250.00 | 31.10 | 33.80 | 32.45 | 32.70 | 0.00 | 0.00% | 0.13 | 0 | 257 | 0.29 | -0.86 | 0.01 | -0.06 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 260.00 | 41.00 | 43.00 | 42.00 | 43.30 | +2.80 | +6.92% | 0.16 | 20 | 71 | 0.41 | -0.92 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 270.00 | 50.40 | 53.10 | 51.75 | 37.00 | 0.00 | 0.00% | 0.19 | 0 | 32 | 0.47 | -0.96 | 0.00 | -0.03 | 1/22/2026 | 1/30/2026 3:59:57 PM EST |
| 280.00 | 60.50 | 62.90 | 61.70 | 28.55 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.51 | -0.98 | 0.00 | -0.02 | 1/8/2026 | 1/30/2026 3:59:57 PM EST |
| 290.00 | 69.30 | 73.20 | 71.25 | 55.50 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.58 | -0.99 | 0.00 | -0.01 | 1/13/2026 | 1/30/2026 3:59:57 PM EST |
| 300.00 | 79.30 | 83.10 | 81.20 | % | 0.27 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 310.00 | 89.20 | 93.30 | 91.25 | % | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 320.00 | 99.20 | 103.10 | 101.15 | 77.06 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 1/30/2026 3:59:57 PM EST |
| 330.00 | 109.20 | 113.30 | 111.25 | 83.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 3:59:57 PM EST |