Options Chain for CAPITAL ONE FINL CORP COM (COF) - $218.87 as of 2/6/2026 4:14:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 91.80 | 95.10 | 93.45 | % | 0.72 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:38 PM EST | |||
| 135.00 | 86.80 | 90.10 | 88.45 | % | 0.66 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:38 PM EST | |||
| 140.00 | 81.80 | 85.20 | 83.50 | % | 0.60 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:38 PM EST | |||
| 145.00 | 76.70 | 80.10 | 78.40 | % | 0.54 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:38 PM EST | |||
| 150.00 | 71.90 | 75.20 | 73.55 | % | 0.49 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:38 PM EST | |||
| 155.00 | 66.20 | 70.30 | 68.25 | % | 0.44 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:38 PM EST | |||
| 160.00 | 61.40 | 65.40 | 63.40 | % | 0.40 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:38 PM EST | |||
| 165.00 | 56.40 | 60.50 | 58.45 | % | 0.35 | 0 | 0 | 0.70 | 0.99 | 0.00 | 0.00 | 2/6/2026 3:59:38 PM EST | |||
| 170.00 | 52.20 | 55.50 | 53.85 | % | 0.32 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 2/6/2026 3:59:38 PM EST | |||
| 175.00 | 47.50 | 50.50 | 49.00 | % | 0.28 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.01 | 2/6/2026 3:59:38 PM EST | |||
| 180.00 | 42.70 | 46.10 | 44.40 | % | 0.25 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.02 | 2/6/2026 3:59:38 PM EST | |||
| 185.00 | 38.00 | 41.40 | 39.70 | % | 0.21 | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.03 | 2/6/2026 3:59:38 PM EST | |||
| 190.00 | 33.40 | 36.80 | 35.10 | % | 0.18 | 0 | 0 | 0.36 | 0.92 | 0.01 | -0.04 | 2/6/2026 3:59:38 PM EST | |||
| 195.00 | 28.80 | 32.40 | 30.60 | % | 0.16 | 0 | 0 | 0.43 | 0.89 | 0.01 | -0.07 | 2/6/2026 3:59:38 PM EST | |||
| 200.00 | 24.50 | 28.10 | 26.30 | 21.90 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.41 | 0.85 | 0.01 | -0.09 | 2/5/2026 | 2/6/2026 3:59:38 PM EST |
| 205.00 | 20.00 | 23.90 | 21.95 | % | 0.11 | 0 | 0 | 0.28 | 0.80 | 0.01 | -0.10 | 2/6/2026 3:59:38 PM EST | |||
| 210.00 | 16.60 | 20.20 | 18.40 | % | 0.09 | 0 | 0 | 0.30 | 0.74 | 0.01 | -0.10 | 2/6/2026 3:59:38 PM EST | |||
| 215.00 | 12.90 | 16.40 | 14.65 | 12.80 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.29 | 0.67 | 0.01 | -0.11 | 2/5/2026 | 2/6/2026 3:59:38 PM EST |
| 220.00 | 10.10 | 13.60 | 11.85 | 13.10 | % | 0.05 | 2 | 0 | 0.30 | 0.59 | 0.02 | -0.11 | 2/6/2026 | 2/6/2026 3:59:38 PM EST | |
| 225.00 | 7.80 | 11.10 | 9.45 | 9.79 | -1.41 | -12.59% | 0.04 | 1 | 1 | 0.30 | 0.50 | 0.02 | -0.11 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 230.00 | 5.10 | 9.00 | 7.05 | 7.53 | % | 0.03 | 1 | 0 | 0.30 | 0.42 | 0.02 | -0.10 | 2/6/2026 | 2/6/2026 3:59:38 PM EST | |
| 235.00 | 3.20 | 6.50 | 4.85 | % | 0.02 | 0 | 0 | 0.28 | 0.33 | 0.02 | -0.09 | 2/6/2026 3:59:38 PM EST | |||
| 240.00 | 1.95 | 4.90 | 3.43 | 4.02 | % | 0.01 | 1 | 0 | 0.28 | 0.26 | 0.01 | -0.08 | 2/6/2026 | 2/6/2026 3:59:38 PM EST | |
| 245.00 | 0.75 | 4.80 | 2.78 | 3.06 | % | 0.01 | 1 | 0 | 0.29 | 0.20 | 0.01 | -0.07 | 2/6/2026 | 2/6/2026 3:59:38 PM EST | |
| 250.00 | 1.35 | 2.40 | 1.88 | 1.97 | % | 0.01 | 1 | 0 | 0.29 | 0.15 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 3:59:38 PM EST | |
| 255.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.41 | 0.11 | 0.01 | -0.04 | 2/6/2026 3:59:38 PM EST | |||
| 260.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.33 | 0.08 | 0.01 | -0.03 | 2/6/2026 3:59:38 PM EST | |||
| 265.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.44 | 0.05 | 0.00 | -0.03 | 2/6/2026 3:59:38 PM EST | |||
| 270.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.46 | 0.04 | 0.00 | -0.02 | 2/6/2026 3:59:38 PM EST | |||
| 275.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.01 | 2/6/2026 3:59:38 PM EST | |||
| 280.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.01 | 2/6/2026 3:59:38 PM EST | |||
| 285.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 2/6/2026 3:59:38 PM EST | |||
| 290.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 2/6/2026 3:59:38 PM EST | |||
| 295.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:38 PM EST | |||
| 300.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:38 PM EST | |||
| 305.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:38 PM EST | |||
| 310.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:38 PM EST | |||
| 315.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:38 PM EST | |||
| 320.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:38 PM EST | |||
| 325.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:38 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:38 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:38 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:38 PM EST | |||
| 145.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:38 PM EST | |||
| 150.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:38 PM EST | |||
| 155.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:38 PM EST | |||
| 160.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:38 PM EST | |||
| 165.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | 0.00 | 2/6/2026 3:59:38 PM EST | |||
| 170.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.01 | 2/6/2026 3:59:38 PM EST | |||
| 175.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.01 | 2/6/2026 3:59:38 PM EST | |||
| 180.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.02 | 2/6/2026 3:59:38 PM EST | |||
| 185.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.52 | -0.05 | 0.00 | -0.03 | 2/6/2026 3:59:38 PM EST | |||
| 190.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.49 | -0.08 | 0.01 | -0.04 | 2/6/2026 3:59:38 PM EST | |||
| 195.00 | 0.15 | 4.20 | 2.18 | % | 0.01 | 0 | 0 | 0.33 | -0.11 | 0.01 | -0.07 | 2/6/2026 3:59:38 PM EST | |||
| 200.00 | 0.75 | 4.60 | 2.68 | % | 0.01 | 0 | 0 | 0.35 | -0.15 | 0.01 | -0.09 | 2/6/2026 3:59:38 PM EST | |||
| 205.00 | 1.50 | 4.90 | 3.20 | % | 0.02 | 0 | 0 | 0.31 | -0.20 | 0.01 | -0.10 | 2/6/2026 3:59:38 PM EST | |||
| 210.00 | 3.00 | 6.80 | 4.90 | % | 0.02 | 0 | 0 | 0.30 | -0.26 | 0.01 | -0.10 | 2/6/2026 3:59:38 PM EST | |||
| 215.00 | 4.30 | 7.40 | 5.85 | 6.66 | -2.31 | -25.76% | 0.03 | 1 | 5 | 0.31 | -0.33 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 220.00 | 6.20 | 9.20 | 7.70 | 8.24 | -2.76 | -25.10% | 0.04 | 3 | 1 | 0.29 | -0.41 | 0.02 | -0.11 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 225.00 | 8.80 | 12.30 | 10.55 | 11.42 | -2.30 | -16.77% | 0.05 | 1 | 7 | 0.30 | -0.50 | 0.02 | -0.11 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 230.00 | 11.50 | 15.30 | 13.40 | % | 0.06 | 0 | 0 | 0.30 | -0.58 | 0.02 | -0.10 | 2/6/2026 3:59:38 PM EST | |||
| 235.00 | 14.80 | 18.60 | 16.70 | % | 0.07 | 0 | 0 | 0.29 | -0.67 | 0.02 | -0.09 | 2/6/2026 3:59:38 PM EST | |||
| 240.00 | 18.50 | 22.00 | 20.25 | % | 0.08 | 0 | 0 | 0.28 | -0.74 | 0.01 | -0.08 | 2/6/2026 3:59:38 PM EST | |||
| 245.00 | 22.50 | 25.60 | 24.05 | % | 0.10 | 0 | 0 | 0.26 | -0.80 | 0.01 | -0.07 | 2/6/2026 3:59:38 PM EST | |||
| 250.00 | 26.80 | 30.20 | 28.50 | % | 0.11 | 0 | 0 | 0.37 | -0.85 | 0.01 | -0.05 | 2/6/2026 3:59:38 PM EST | |||
| 255.00 | 31.40 | 34.90 | 33.15 | % | 0.13 | 0 | 0 | 0.40 | -0.89 | 0.01 | -0.04 | 2/6/2026 3:59:38 PM EST | |||
| 260.00 | 36.10 | 39.40 | 37.75 | % | 0.15 | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.03 | 2/6/2026 3:59:38 PM EST | |||
| 265.00 | 40.90 | 44.30 | 42.60 | % | 0.16 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.03 | 2/6/2026 3:59:38 PM EST | |||
| 270.00 | 45.80 | 49.10 | 47.45 | % | 0.18 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.02 | 2/6/2026 3:59:38 PM EST | |||
| 275.00 | 50.70 | 54.10 | 52.40 | % | 0.19 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 2/6/2026 3:59:38 PM EST | |||
| 280.00 | 55.70 | 59.20 | 57.45 | % | 0.21 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 2/6/2026 3:59:38 PM EST | |||
| 285.00 | 60.60 | 64.10 | 62.35 | % | 0.22 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 2/6/2026 3:59:38 PM EST | |||
| 290.00 | 65.60 | 69.60 | 67.60 | % | 0.23 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 2/6/2026 3:59:38 PM EST | |||
| 295.00 | 70.60 | 74.70 | 72.65 | % | 0.25 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:38 PM EST | |||
| 300.00 | 75.50 | 78.90 | 77.20 | % | 0.26 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:38 PM EST | |||
| 305.00 | 80.50 | 84.00 | 82.25 | % | 0.27 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:38 PM EST | |||
| 310.00 | 85.60 | 89.00 | 87.30 | % | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:38 PM EST | |||
| 315.00 | 90.50 | 94.00 | 92.25 | % | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:38 PM EST | |||
| 320.00 | 95.50 | 99.00 | 97.25 | % | 0.30 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:38 PM EST | |||
| 325.00 | 100.50 | 103.80 | 102.15 | % | 0.31 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:38 PM EST |