Options Chain for CAPITAL ONE FINL CORP COM (COF) - $200.12 as of 2/4/2025 9:01:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 133.20 | 137.00 | 71.50 | 0.00 | 0.00% | 0 | 3 | 2.05 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 2/4/2025 4:00:03 PM EST |
| 70.00 | 128.20 | 131.90 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 75.00 | 123.80 | 126.50 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 80.00 | 118.50 | 121.90 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 85.00 | 113.80 | 116.50 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 90.00 | 108.30 | 112.00 | 55.08 | 0.00 | 0.00% | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 9/17/2024 | 2/4/2025 4:00:03 PM EST |
| 95.00 | 103.30 | 107.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 100.00 | 98.40 | 102.00 | 54.24 | 0.00 | 0.00% | 0 | 20 | 1.32 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 2/4/2025 4:00:03 PM EST |
| 105.00 | 93.30 | 97.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 110.00 | 88.30 | 92.00 | 86.70 | 0.00 | 0.00% | 0 | 4 | 1.16 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:03 PM EST |
| 115.00 | 83.40 | 87.10 | 87.95 | +5.37 | +6.51% | 1 | 7 | 1.10 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 120.00 | 79.30 | 81.60 | 69.31 | 0.00 | 0.00% | 0 | 32 | 0.95 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 2/4/2025 4:00:03 PM EST |
| 125.00 | 73.90 | 76.60 | 78.19 | 0.00 | 0.00% | 0 | 25 | 0.89 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:03 PM EST |
| 130.00 | 68.40 | 72.10 | 74.60 | 0.00 | 0.00% | 0 | 31 | 0.89 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:03 PM EST |
| 135.00 | 64.30 | 66.50 | 47.00 | 0.00 | 0.00% | 0 | 520 | 0.75 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 4:00:03 PM EST |
| 140.00 | 59.60 | 61.60 | 51.19 | 0.00 | 0.00% | 0 | 105 | 0.70 | 0.99 | 0.00 | -0.01 | 1/15/2025 | 2/4/2025 4:00:03 PM EST |
| 145.00 | 54.90 | 56.60 | 38.18 | 0.00 | 0.00% | 0 | 106 | 0.65 | 0.99 | 0.00 | -0.01 | 12/24/2024 | 2/4/2025 4:00:03 PM EST |
| 150.00 | 50.10 | 51.70 | 51.30 | 0.00 | 0.00% | 0 | 225 | 0.60 | 0.98 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 155.00 | 44.70 | 46.80 | 31.86 | 0.00 | 0.00% | 0 | 723 | 0.59 | 0.98 | 0.00 | -0.02 | 1/6/2025 | 2/4/2025 4:00:03 PM EST |
| 160.00 | 40.40 | 42.00 | 42.06 | 0.00 | 0.00% | 0 | 161 | 0.38 | 0.96 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 165.00 | 35.80 | 37.40 | 40.90 | 0.00 | 0.00% | 0 | 439 | 0.40 | 0.94 | 0.00 | -0.04 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 170.00 | 31.20 | 31.80 | 31.70 | -7.41 | -18.95% | 1 | 219 | 0.34 | 0.92 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 175.00 | 26.60 | 27.60 | 26.80 | -5.60 | -17.29% | 1 | 754 | 0.33 | 0.89 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 180.00 | 22.30 | 22.80 | 23.10 | +1.93 | +9.12% | 3 | 1,406 | 0.32 | 0.85 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 185.00 | 18.20 | 19.70 | 18.28 | -1.64 | -8.24% | 200 | 1,175 | 0.34 | 0.79 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 190.00 | 14.30 | 14.70 | 14.43 | -0.87 | -5.69% | 199 | 1,370 | 0.30 | 0.72 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 195.00 | 10.90 | 11.30 | 10.80 | -1.40 | -11.48% | 12 | 4,201 | 0.29 | 0.63 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 200.00 | 8.10 | 8.40 | 8.15 | -0.97 | -10.64% | 29 | 6,074 | 0.28 | 0.53 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 210.00 | 3.90 | 4.20 | 4.10 | -0.47 | -10.29% | 148 | 1,715 | 0.27 | 0.34 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 220.00 | 1.80 | 2.05 | 1.80 | -0.54 | -23.08% | 96 | 2,810 | 0.28 | 0.19 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 230.00 | 0.85 | 1.05 | 0.90 | -0.41 | -31.30% | 3 | 2,731 | 0.29 | 0.10 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 240.00 | 0.20 | 0.60 | 0.65 | 0.00 | 0.00% | 0 | 1,237 | 0.29 | 0.05 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 250.00 | 0.05 | 0.55 | 0.30 | -0.08 | -21.06% | 2 | 105 | 0.32 | 0.02 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 270.00 | 0.00 | 2.20 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 280.00 | 0.00 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 10 | 0.53 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 2/4/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 123 | 1.48 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.30 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 22 | 1.13 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.30 | 0.41 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 2/4/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.30 | 0.41 | 0.00 | 0.00% | 0 | 28 | 1.15 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 2/4/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.30 | 0.74 | 0.00 | 0.00% | 0 | 272 | 1.08 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 2/4/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.30 | 0.34 | 0.00 | 0.00% | 0 | 28 | 1.01 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 2/4/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 188 | 0.95 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.35 | 1.15 | 0.00 | 0.00% | 0 | 84 | 0.91 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 337 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 172 | 0.79 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.20 | 0.27 | 0.00 | 0.00% | 0 | 144 | 0.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 518 | 0.73 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 196 | 0.60 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 732 | 0.67 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 340 | 0.53 | -0.01 | 0.00 | -0.01 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 145.00 | 0.05 | 0.35 | 1.13 | 0.00 | 0.00% | 0 | 589 | 0.44 | -0.01 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 150.00 | 0.10 | 0.35 | 0.20 | 0.00 | 0.00% | 11 | 304 | 0.41 | -0.02 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 155.00 | 0.20 | 1.60 | 0.30 | +0.02 | +7.15% | 1 | 1,108 | 0.47 | -0.02 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 160.00 | 0.20 | 0.55 | 0.46 | 0.00 | 0.00% | 0 | 695 | 0.36 | -0.04 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 165.00 | 0.55 | 0.65 | 1.73 | 0.00 | 0.00% | 0 | 4,104 | 0.36 | -0.06 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 170.00 | 0.80 | 0.90 | 0.73 | -0.20 | -21.51% | 1 | 425 | 0.34 | -0.08 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 175.00 | 1.20 | 1.30 | 1.06 | -0.27 | -20.31% | 2 | 1,361 | 0.33 | -0.11 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 180.00 | 1.75 | 1.90 | 1.86 | +0.01 | +0.55% | 6 | 973 | 0.32 | -0.15 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 185.00 | 2.55 | 2.75 | 2.73 | +0.09 | +3.41% | 8 | 274 | 0.30 | -0.21 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 190.00 | 3.70 | 3.90 | 3.80 | -0.10 | -2.57% | 7 | 245 | 0.29 | -0.28 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 195.00 | 5.30 | 5.50 | 5.40 | +0.30 | +5.89% | 22 | 4,425 | 0.29 | -0.37 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 200.00 | 7.20 | 7.70 | 7.70 | +0.30 | +4.06% | 114 | 458 | 0.28 | -0.47 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 210.00 | 11.70 | 13.60 | 12.17 | -0.73 | -5.66% | 10 | 289 | 0.24 | -0.66 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 220.00 | 19.50 | 21.90 | 18.20 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.81 | 0.01 | -0.06 | 1/23/2025 | 2/4/2025 4:00:03 PM EST |
| 230.00 | 29.60 | 31.40 | % | 0 | 0 | 0.37 | -0.90 | 0.01 | -0.04 | 2/4/2025 4:00:03 PM EST | |||
| 240.00 | 38.50 | 41.60 | % | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 250.00 | 49.30 | 51.30 | % | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 260.00 | 58.30 | 62.00 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 270.00 | 68.20 | 71.50 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 280.00 | 78.20 | 81.90 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 290.00 | 88.10 | 91.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST |