Options Chain for CAPITAL ONE FINL CORP COM (COF) - $205.37 as of 2/21/2025 3:13:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 88.50 | 93.00 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 115.00 | 83.60 | 88.00 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 120.00 | 78.50 | 83.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 125.00 | 73.50 | 78.00 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 130.00 | 68.50 | 73.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 135.00 | 63.60 | 68.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 140.00 | 58.60 | 63.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 145.00 | 53.70 | 58.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 150.00 | 48.50 | 53.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 155.00 | 43.50 | 48.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 160.00 | 38.50 | 43.00 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 165.00 | 33.60 | 38.00 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.03 | 2/21/2025 4:00:07 PM EST | |||
| 170.00 | 28.80 | 33.50 | % | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.07 | 2/21/2025 4:00:07 PM EST | |||
| 175.00 | 24.00 | 28.50 | 27.60 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.93 | 0.01 | -0.09 | 2/14/2025 | 2/21/2025 4:00:07 PM EST |
| 177.50 | 21.70 | 26.00 | % | 0 | 0 | 0.72 | 0.91 | 0.01 | -0.11 | 2/21/2025 4:00:07 PM EST | |||
| 180.00 | 19.20 | 23.50 | % | 0 | 0 | 0.66 | 0.89 | 0.01 | -0.12 | 2/21/2025 4:00:07 PM EST | |||
| 182.50 | 16.90 | 21.50 | % | 0 | 0 | 0.50 | 0.87 | 0.01 | -0.13 | 2/21/2025 4:00:07 PM EST | |||
| 185.00 | 14.70 | 19.00 | 18.72 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.84 | 0.01 | -0.15 | 2/14/2025 | 2/21/2025 4:00:07 PM EST |
| 187.50 | 12.20 | 16.50 | % | 0 | 0 | 0.32 | 0.81 | 0.02 | -0.15 | 2/21/2025 4:00:07 PM EST | |||
| 190.00 | 10.10 | 13.10 | 12.20 | -2.83 | -18.83% | 2 | 184 | 0.36 | 0.77 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 192.50 | 8.70 | 10.80 | 12.10 | -0.87 | -6.71% | 1 | 181 | 0.36 | 0.73 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 195.00 | 6.60 | 10.90 | 10.04 | 0.00 | 0.00% | 0 | 41 | 0.43 | 0.67 | 0.03 | -0.18 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 197.50 | 5.00 | 9.20 | % | 0 | 0 | 0.41 | 0.60 | 0.03 | -0.19 | 2/21/2025 4:00:07 PM EST | |||
| 200.00 | 3.60 | 8.00 | 11.70 | 0.00 | 0.00% | 0 | 42 | 0.34 | 0.53 | 0.03 | -0.19 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 202.50 | 2.00 | 6.50 | 5.00 | 0.00 | 0.00% | 0 | 6 | 0.33 | 0.45 | 0.03 | -0.19 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 205.00 | 2.00 | 4.30 | 3.30 | -2.97 | -47.37% | 12 | 112 | 0.37 | 0.37 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 207.50 | 0.40 | 3.50 | 2.23 | -1.67 | -42.83% | 9 | 17 | 0.32 | 0.29 | 0.03 | -0.16 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 210.00 | 0.05 | 3.80 | 1.95 | -0.50 | -20.41% | 1 | 36 | 0.32 | 0.23 | 0.03 | -0.14 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 212.50 | 0.00 | 1.75 | 1.82 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.17 | 0.02 | -0.12 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 215.00 | 0.00 | 1.95 | 0.93 | -0.32 | -25.60% | 7 | 27 | 0.39 | 0.12 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 217.50 | 0.05 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.09 | 0.01 | -0.08 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 220.00 | 0.35 | 0.55 | 0.55 | -0.05 | -8.34% | 10 | 16 | 0.33 | 0.07 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 222.50 | 0.00 | 1.45 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.05 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 225.00 | 0.05 | 0.35 | 0.25 | -0.27 | -51.93% | 2 | 3,841 | 0.32 | 0.04 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 227.50 | 0.00 | 1.40 | % | 0 | 0 | 0.42 | 0.03 | 0.01 | -0.03 | 2/21/2025 4:00:07 PM EST | |||
| 230.00 | 0.00 | 2.20 | 0.18 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.01 | 0.00 | -0.01 | 2/12/2025 | 2/21/2025 4:00:07 PM EST |
| 232.50 | 0.00 | 2.20 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 235.00 | 0.00 | 2.15 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 245.00 | 0.00 | 2.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 255.00 | 0.00 | 2.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 260.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 265.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 275.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 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 | 4.80 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 150.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:07 PM EST |
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 160.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.02 | -0.01 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 165.00 | 0.00 | 4.80 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.01 | 0.00 | -0.03 | 2/12/2025 | 2/21/2025 4:00:07 PM EST |
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 0.59 | -0.04 | 0.00 | -0.07 | 2/21/2025 4:00:07 PM EST | |||
| 175.00 | 0.00 | 4.80 | 0.62 | 0.00 | 0.00% | 0 | 6 | 0.41 | -0.07 | 0.01 | -0.09 | 2/13/2025 | 2/21/2025 4:00:07 PM EST |
| 177.50 | 0.05 | 4.90 | % | 0 | 0 | 0.41 | -0.09 | 0.01 | -0.11 | 2/21/2025 4:00:07 PM EST | |||
| 180.00 | 0.00 | 2.40 | 0.42 | 0.00 | 0.00% | 0 | 18 | 0.40 | -0.11 | 0.01 | -0.12 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 182.50 | 0.75 | 3.10 | % | 0 | 0 | 0.39 | -0.13 | 0.01 | -0.13 | 2/21/2025 4:00:07 PM EST | |||
| 185.00 | 1.00 | 1.65 | 1.12 | +0.63 | +128.58% | 1 | 138 | 0.38 | -0.16 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 187.50 | 0.30 | 3.60 | 1.32 | +0.67 | +103.08% | 1 | 14 | 0.37 | -0.19 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 190.00 | 1.20 | 2.00 | 1.67 | +0.82 | +96.48% | 118 | 183 | 0.36 | -0.23 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 192.50 | 0.05 | 4.60 | 1.07 | 0.00 | 0.00% | 0 | 38 | 0.35 | -0.27 | 0.02 | -0.18 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 195.00 | 1.55 | 5.00 | 2.80 | +1.62 | +137.29% | 20 | 17 | 0.34 | -0.33 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 197.50 | 2.35 | 5.80 | 1.80 | -0.20 | -10.00% | 2 | 6 | 0.34 | -0.40 | 0.03 | -0.19 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 200.00 | 2.50 | 7.00 | 5.10 | +1.20 | +30.77% | 11 | 31 | 0.33 | -0.47 | 0.03 | -0.19 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 202.50 | 3.80 | 8.20 | 3.10 | -1.30 | -29.55% | 1 | 13 | 0.32 | -0.55 | 0.03 | -0.19 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 205.00 | 5.30 | 9.40 | 4.00 | -1.60 | -28.58% | 2 | 17 | 0.31 | -0.63 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 207.50 | 8.90 | 10.60 | 5.85 | -1.95 | -25.00% | 1 | 16 | 0.35 | -0.71 | 0.03 | -0.16 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 210.00 | 9.00 | 13.50 | 6.60 | -3.00 | -31.25% | 2 | 14 | 0.38 | -0.77 | 0.03 | -0.14 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 212.50 | 11.00 | 15.20 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.83 | 0.02 | -0.12 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 215.00 | 13.00 | 17.50 | 16.00 | % | 2 | 0 | 0.27 | -0.88 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 217.50 | 15.30 | 19.60 | % | 0 | 0 | 0.50 | -0.91 | 0.01 | -0.08 | 2/21/2025 4:00:07 PM EST | |||
| 220.00 | 17.50 | 22.00 | % | 0 | 0 | 0.52 | -0.93 | 0.01 | -0.07 | 2/21/2025 4:00:07 PM EST | |||
| 222.50 | 20.00 | 24.40 | % | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.05 | 2/21/2025 4:00:07 PM EST | |||
| 225.00 | 22.60 | 26.00 | 20.60 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.96 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 227.50 | 25.20 | 28.50 | % | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.03 | 2/21/2025 4:00:07 PM EST | |||
| 230.00 | 27.50 | 31.80 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 232.50 | 30.00 | 34.30 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 235.00 | 32.50 | 36.70 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 240.00 | 37.50 | 41.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 245.00 | 42.50 | 46.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 250.00 | 47.50 | 52.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 255.00 | 52.50 | 56.80 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 260.00 | 57.50 | 61.70 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 265.00 | 62.50 | 66.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 270.00 | 67.50 | 72.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 275.00 | 72.50 | 76.70 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 280.00 | 77.50 | 81.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST |