Options Chain for CAPITAL ONE FINL CORP COM (COF) - $184.64 as of 3/25/2026 12:41:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 73.90 | 77.60 | 75.75 | % | 0.69 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 115.00 | 68.70 | 72.60 | 70.65 | % | 0.61 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 120.00 | 63.80 | 67.70 | 65.75 | % | 0.55 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 125.00 | 58.80 | 62.70 | 60.75 | % | 0.49 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 130.00 | 53.90 | 57.80 | 55.85 | % | 0.43 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 135.00 | 49.10 | 52.80 | 50.95 | % | 0.38 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 3/25/2026 4:00:02 PM EST | |||
| 140.00 | 44.00 | 47.90 | 45.95 | % | 0.33 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.03 | 3/25/2026 4:00:02 PM EST | |||
| 145.00 | 39.20 | 43.00 | 41.10 | % | 0.28 | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.05 | 3/25/2026 4:00:02 PM EST | |||
| 150.00 | 34.30 | 38.00 | 36.15 | % | 0.24 | 0 | 0 | 0.94 | 0.97 | 0.00 | -0.07 | 3/25/2026 4:00:02 PM EST | |||
| 155.00 | 29.90 | 32.30 | 31.10 | % | 0.20 | 0 | 0 | 0.77 | 0.95 | 0.00 | -0.09 | 3/25/2026 4:00:02 PM EST | |||
| 157.50 | 27.60 | 29.90 | 28.75 | % | 0.18 | 0 | 0 | 0.73 | 0.94 | 0.01 | -0.11 | 3/25/2026 4:00:02 PM EST | |||
| 160.00 | 25.20 | 27.50 | 26.35 | % | 0.16 | 0 | 0 | 0.70 | 0.92 | 0.01 | -0.12 | 3/25/2026 4:00:02 PM EST | |||
| 162.50 | 22.80 | 25.30 | 24.05 | % | 0.15 | 0 | 0 | 0.66 | 0.90 | 0.01 | -0.13 | 3/25/2026 4:00:02 PM EST | |||
| 165.00 | 20.60 | 22.90 | 21.75 | % | 0.13 | 0 | 0 | 0.63 | 0.88 | 0.01 | -0.14 | 3/25/2026 4:00:02 PM EST | |||
| 167.50 | 18.30 | 20.70 | 19.50 | % | 0.12 | 0 | 0 | 0.40 | 0.86 | 0.01 | -0.16 | 3/25/2026 4:00:02 PM EST | |||
| 170.00 | 16.20 | 18.50 | 17.35 | % | 0.10 | 0 | 3 | 0.43 | 0.83 | 0.01 | -0.17 | 3/25/2026 4:00:02 PM EST | |||
| 172.50 | 14.10 | 16.30 | 15.20 | % | 0.09 | 0 | 0 | 0.43 | 0.79 | 0.02 | -0.18 | 3/25/2026 4:00:02 PM EST | |||
| 175.00 | 12.10 | 14.20 | 13.15 | % | 0.08 | 0 | 4 | 0.42 | 0.75 | 0.02 | -0.19 | 3/25/2026 4:00:02 PM EST | |||
| 177.50 | 10.20 | 12.30 | 11.25 | % | 0.06 | 0 | 0 | 0.42 | 0.71 | 0.02 | -0.20 | 3/25/2026 4:00:02 PM EST | |||
| 180.00 | 8.80 | 10.30 | 9.55 | 8.62 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.41 | 0.66 | 0.02 | -0.21 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 182.50 | 6.90 | 8.40 | 7.65 | 7.75 | -0.25 | -3.13% | 0.04 | 1 | 13 | 0.38 | 0.60 | 0.02 | -0.21 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 185.00 | 5.50 | 6.60 | 6.05 | 6.90 | +0.40 | +6.16% | 0.03 | 12 | 260 | 0.37 | 0.54 | 0.03 | -0.20 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 187.50 | 4.50 | 5.60 | 5.05 | 5.40 | % | 0.03 | 1 | 0 | 0.38 | 0.47 | 0.03 | -0.20 | 3/25/2026 | 3/25/2026 4:00:02 PM EST | |
| 190.00 | 3.40 | 4.40 | 3.90 | 4.00 | -1.22 | -23.38% | 0.02 | 5 | 116 | 0.37 | 0.40 | 0.03 | -0.18 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 192.50 | 2.50 | 3.50 | 3.00 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.36 | 0.33 | 0.03 | -0.17 | 3/23/2026 | 3/25/2026 4:00:02 PM EST |
| 195.00 | 1.90 | 2.50 | 2.20 | 2.17 | -0.30 | -12.15% | 0.01 | 15 | 45 | 0.36 | 0.27 | 0.02 | -0.15 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 197.50 | 1.05 | 2.10 | 1.58 | 1.54 | -0.41 | -21.03% | 0.01 | 2 | 22 | 0.35 | 0.21 | 0.02 | -0.13 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 200.00 | 0.75 | 1.55 | 1.15 | 1.16 | -0.23 | -16.55% | 0.01 | 4 | 74 | 0.35 | 0.16 | 0.02 | -0.11 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 202.50 | 0.35 | 1.25 | 0.80 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.34 | 0.13 | 0.02 | -0.09 | 3/23/2026 | 3/25/2026 4:00:02 PM EST |
| 205.00 | 0.35 | 1.00 | 0.68 | 0.65 | -0.25 | -27.78% | 0.00 | 20 | 101 | 0.36 | 0.10 | 0.01 | -0.08 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 210.00 | 0.05 | 0.70 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.35 | 0.06 | 0.01 | -0.05 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 215.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 21 | 0.38 | 0.03 | 0.00 | -0.03 | 3/25/2026 4:00:02 PM EST | |||
| 220.00 | 0.05 | 0.45 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.42 | 0.02 | 0.00 | -0.02 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 225.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.81 | 0.00 | 0.00 | -0.01 | 3/23/2026 | 3/25/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 30 | 0.87 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 235.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 240.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 245.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 255.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 260.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 275.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 7 | 1.49 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 3 | 1.27 | 0.00 | 0.00 | -0.01 | 3/25/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.91 | 0.00 | 0.00 | -0.03 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.05 | 3/25/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.70 | 1.35 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.57 | -0.03 | 0.00 | -0.07 | 3/23/2026 | 3/25/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | -0.05 | 0.00 | -0.09 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 157.50 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.53 | -0.06 | 0.01 | -0.11 | 3/25/2026 4:00:02 PM EST | |||
| 160.00 | 0.20 | 1.40 | 0.80 | % | 0.01 | 0 | 25 | 0.52 | -0.08 | 0.01 | -0.12 | 3/25/2026 4:00:02 PM EST | |||
| 162.50 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.51 | -0.10 | 0.01 | -0.13 | 3/25/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 3.40 | 1.70 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.50 | -0.12 | 0.01 | -0.14 | 3/23/2026 | 3/25/2026 4:00:02 PM EST |
| 167.50 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.48 | -0.14 | 0.01 | -0.16 | 3/25/2026 4:00:02 PM EST | |||
| 170.00 | 1.15 | 2.15 | 1.65 | % | 0.01 | 0 | 11 | 0.46 | -0.17 | 0.01 | -0.17 | 3/25/2026 4:00:02 PM EST | |||
| 172.50 | 1.55 | 2.70 | 2.13 | 2.22 | +0.57 | +34.55% | 0.01 | 1 | 3 | 0.45 | -0.21 | 0.02 | -0.18 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 175.00 | 2.20 | 3.00 | 2.60 | 2.34 | -0.59 | -20.14% | 0.01 | 1 | 57 | 0.44 | -0.25 | 0.02 | -0.19 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 177.50 | 2.50 | 3.60 | 3.05 | 3.22 | % | 0.02 | 1 | 0 | 0.42 | -0.29 | 0.02 | -0.20 | 3/25/2026 | 3/25/2026 4:00:02 PM EST | |
| 180.00 | 3.20 | 4.20 | 3.70 | 4.00 | 0.00 | 0.00% | 0.02 | 13 | 111 | 0.40 | -0.34 | 0.02 | -0.21 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 182.50 | 4.10 | 5.10 | 4.60 | % | 0.03 | 0 | 0 | 0.39 | -0.40 | 0.02 | -0.21 | 3/25/2026 4:00:02 PM EST | |||
| 185.00 | 5.10 | 6.30 | 5.70 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 176 | 0.39 | -0.46 | 0.03 | -0.20 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 187.50 | 6.30 | 7.60 | 6.95 | 8.13 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.39 | -0.53 | 0.03 | -0.20 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 190.00 | 7.50 | 9.10 | 8.30 | 8.35 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.38 | -0.60 | 0.03 | -0.18 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 192.50 | 8.40 | 10.70 | 9.55 | % | 0.05 | 0 | 0 | 0.35 | -0.67 | 0.03 | -0.17 | 3/25/2026 4:00:02 PM EST | |||
| 195.00 | 10.20 | 12.80 | 11.50 | 11.72 | -0.28 | -2.34% | 0.06 | 6 | 17 | 0.35 | -0.73 | 0.02 | -0.15 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 197.50 | 12.10 | 14.80 | 13.45 | % | 0.07 | 0 | 0 | 0.46 | -0.79 | 0.02 | -0.13 | 3/25/2026 4:00:02 PM EST | |||
| 200.00 | 14.20 | 16.70 | 15.45 | % | 0.08 | 0 | 3 | 0.47 | -0.84 | 0.02 | -0.11 | 3/25/2026 4:00:02 PM EST | |||
| 202.50 | 16.30 | 19.10 | 17.70 | % | 0.09 | 0 | 0 | 0.50 | -0.87 | 0.02 | -0.09 | 3/25/2026 4:00:02 PM EST | |||
| 205.00 | 18.80 | 21.30 | 20.05 | 17.45 | 0.00 | 0.00% | 0.10 | 0 | 186 | 0.51 | -0.90 | 0.01 | -0.08 | 3/23/2026 | 3/25/2026 4:00:02 PM EST |
| 210.00 | 23.60 | 25.40 | 24.50 | 24.60 | 0.00 | 0.00% | 0.12 | 0 | 108 | 0.48 | -0.94 | 0.01 | -0.05 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 215.00 | 28.50 | 31.20 | 29.85 | 27.00 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.66 | -0.97 | 0.00 | -0.03 | 3/23/2026 | 3/25/2026 4:00:02 PM EST |
| 220.00 | 32.70 | 36.60 | 34.65 | % | 0.16 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.02 | 3/25/2026 4:00:02 PM EST | |||
| 225.00 | 37.70 | 41.60 | 39.65 | % | 0.18 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 3/25/2026 4:00:02 PM EST | |||
| 230.00 | 43.40 | 46.20 | 44.80 | % | 0.19 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 235.00 | 47.70 | 51.60 | 49.65 | % | 0.21 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 240.00 | 52.70 | 56.60 | 54.65 | % | 0.23 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 245.00 | 57.70 | 61.60 | 59.65 | % | 0.24 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 250.00 | 62.80 | 66.40 | 64.60 | % | 0.26 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 255.00 | 67.70 | 71.60 | 69.65 | % | 0.27 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 260.00 | 72.80 | 76.60 | 74.70 | % | 0.29 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 265.00 | 77.70 | 81.60 | 79.65 | % | 0.30 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 270.00 | 82.70 | 86.60 | 84.65 | % | 0.31 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 275.00 | 87.70 | 91.50 | 89.60 | % | 0.33 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 280.00 | 92.70 | 96.50 | 94.60 | % | 0.34 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 285.00 | 97.80 | 101.40 | 99.60 | % | 0.35 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 290.00 | 102.80 | 106.40 | 104.60 | % | 0.36 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 295.00 | 107.80 | 111.40 | 109.60 | % | 0.37 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 300.00 | 112.70 | 116.50 | 114.60 | % | 0.38 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 305.00 | 117.70 | 121.50 | 119.60 | % | 0.39 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 310.00 | 122.70 | 126.60 | 124.65 | % | 0.40 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 315.00 | 127.70 | 131.40 | 129.55 | % | 0.41 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST |