Options Chain for CAPITAL ONE FINL CORP COM (COF) - $178.15 as of 3/28/2025 2:42:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 71.90 | 75.70 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 105.00 | 66.90 | 70.60 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 110.00 | 62.50 | 65.70 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 115.00 | 57.60 | 60.70 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 120.00 | 52.60 | 55.80 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 125.00 | 47.00 | 50.70 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 130.00 | 42.00 | 45.80 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 135.00 | 37.20 | 40.80 | % | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 140.00 | 32.10 | 35.80 | % | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.05 | 3/28/2025 4:00:02 PM EST | |||
| 145.00 | 27.20 | 30.90 | % | 0 | 0 | 0.82 | 0.94 | 0.01 | -0.10 | 3/28/2025 4:00:02 PM EST | |||
| 150.00 | 22.40 | 25.90 | % | 0 | 0 | 0.81 | 0.92 | 0.01 | -0.12 | 3/28/2025 4:00:02 PM EST | |||
| 152.50 | 20.10 | 23.70 | % | 0 | 0 | 0.78 | 0.89 | 0.01 | -0.14 | 3/28/2025 4:00:02 PM EST | |||
| 155.00 | 18.90 | 20.80 | % | 0 | 0 | 0.52 | 0.87 | 0.01 | -0.15 | 3/28/2025 4:00:02 PM EST | |||
| 157.50 | 16.30 | 18.00 | % | 0 | 0 | 0.45 | 0.85 | 0.01 | -0.16 | 3/28/2025 4:00:02 PM EST | |||
| 160.00 | 13.80 | 16.40 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.81 | 0.02 | -0.18 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 162.50 | 12.60 | 13.90 | 12.83 | % | 6 | 0 | 0.47 | 0.77 | 0.02 | -0.19 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 165.00 | 10.90 | 11.70 | 17.22 | 0.00 | 0.00% | 0 | 19 | 0.46 | 0.73 | 0.02 | -0.20 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 167.50 | 9.10 | 10.50 | % | 0 | 0 | 0.47 | 0.68 | 0.02 | -0.20 | 3/28/2025 4:00:02 PM EST | |||
| 170.00 | 7.60 | 8.00 | 7.50 | -3.87 | -34.04% | 13 | 112 | 0.43 | 0.62 | 0.03 | -0.21 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 172.50 | 6.10 | 6.50 | 6.25 | -2.85 | -31.32% | 14 | 10 | 0.42 | 0.55 | 0.03 | -0.21 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 175.00 | 4.80 | 5.20 | 4.46 | -3.92 | -46.78% | 23 | 112 | 0.41 | 0.48 | 0.03 | -0.20 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 177.50 | 3.70 | 4.10 | 3.53 | -2.47 | -41.17% | 2 | 1 | 0.41 | 0.40 | 0.03 | -0.19 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 180.00 | 2.80 | 3.10 | 2.80 | -2.01 | -41.79% | 53 | 95 | 0.40 | 0.33 | 0.03 | -0.18 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 182.50 | 2.05 | 2.30 | 2.02 | -1.83 | -47.54% | 3 | 29 | 0.40 | 0.27 | 0.02 | -0.16 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 185.00 | 1.50 | 1.75 | 1.30 | -2.20 | -62.86% | 4 | 41 | 0.40 | 0.21 | 0.02 | -0.14 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 187.50 | 0.50 | 1.30 | 1.11 | -3.12 | -73.76% | 9 | 2 | 0.35 | 0.17 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 190.00 | 0.70 | 0.95 | 0.44 | -1.69 | -79.35% | 3 | 29 | 0.39 | 0.13 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 192.50 | 0.45 | 0.70 | 2.56 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.09 | 0.01 | -0.08 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 195.00 | 0.30 | 0.50 | 0.50 | -0.95 | -65.52% | 1 | 6 | 0.38 | 0.07 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 197.50 | 0.20 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.56 | 0.05 | 0.01 | -0.05 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 200.00 | 0.05 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 21 | 0.45 | 0.03 | 0.01 | -0.04 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 202.50 | 0.00 | 2.25 | % | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 205.00 | 0.00 | 1.40 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.02 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.01 | 0.00 | -0.01 | 3/11/2025 | 3/28/2025 4:00:02 PM EST |
| 215.00 | 0.00 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 225.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 235.00 | 0.00 | 1.35 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 245.00 | 0.00 | 1.35 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 250.00 | 0.00 | 1.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 255.00 | 0.00 | 1.35 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 265.00 | 0.00 | 1.35 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 275.00 | 0.00 | 1.35 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 5 | 1.34 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 3 | 1.22 | 0.00 | 0.00 | -0.01 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 2.15 | 0.32 | 0.00 | 0.00% | 0 | 5 | 1.25 | 0.00 | 0.00 | -0.02 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 2.20 | 0.40 | 0.00 | 0.00% | 0 | 44 | 1.13 | -0.01 | 0.00 | -0.03 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.80 | 0.10 | 0.00 | 0.00% | 0 | 26 | 0.77 | -0.02 | 0.00 | -0.05 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 145.00 | 0.05 | 0.75 | 0.49 | +0.37 | +308.34% | 1 | 284 | 0.53 | -0.06 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 150.00 | 0.35 | 0.50 | 0.45 | +0.22 | +95.66% | 82 | 23 | 0.48 | -0.08 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 152.50 | 0.50 | 0.65 | % | 0 | 0 | 0.48 | -0.11 | 0.01 | -0.14 | 3/28/2025 4:00:02 PM EST | |||
| 155.00 | 0.70 | 0.90 | 0.73 | +0.28 | +62.23% | 2 | 124 | 0.47 | -0.13 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 157.50 | 0.95 | 1.15 | 1.15 | % | 42 | 0 | 0.46 | -0.15 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 160.00 | 1.30 | 1.55 | 1.60 | +0.58 | +56.87% | 46 | 64 | 0.45 | -0.19 | 0.02 | -0.18 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 162.50 | 1.80 | 2.00 | 2.15 | +0.70 | +48.28% | 3 | 2 | 0.45 | -0.23 | 0.02 | -0.19 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 165.00 | 2.35 | 2.60 | 2.65 | +1.17 | +79.06% | 1 | 43 | 0.44 | -0.27 | 0.02 | -0.20 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 167.50 | 3.00 | 3.30 | 3.52 | +2.33 | +195.80% | 1 | 5 | 0.43 | -0.32 | 0.02 | -0.20 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 170.00 | 3.90 | 4.60 | 2.95 | 0.00 | 0.00% | 0 | 31 | 0.44 | -0.38 | 0.03 | -0.21 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 172.50 | 4.90 | 5.30 | 5.40 | +2.43 | +81.82% | 1 | 5 | 0.42 | -0.45 | 0.03 | -0.21 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 175.00 | 6.10 | 6.60 | 6.96 | +3.17 | +83.65% | 6 | 72 | 0.41 | -0.52 | 0.03 | -0.20 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 177.50 | 6.10 | 8.60 | 8.20 | % | 1 | 0 | 0.43 | -0.60 | 0.03 | -0.19 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 180.00 | 9.00 | 9.70 | 7.25 | +0.85 | +13.29% | 1 | 62 | 0.40 | -0.67 | 0.03 | -0.18 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 182.50 | 10.30 | 12.20 | 11.79 | +4.29 | +57.20% | 20 | 22 | 0.41 | -0.73 | 0.02 | -0.16 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 185.00 | 12.10 | 13.20 | 8.20 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.79 | 0.02 | -0.14 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 187.50 | 14.40 | 15.70 | 16.20 | +7.80 | +92.86% | 2 | 1 | 0.38 | -0.83 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 190.00 | 16.90 | 18.40 | 18.00 | +5.46 | +43.55% | 2 | 344 | 0.45 | -0.87 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 192.50 | 18.30 | 21.20 | 11.65 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.91 | 0.01 | -0.08 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 195.00 | 20.30 | 23.50 | 29.53 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.93 | 0.01 | -0.06 | 3/11/2025 | 3/28/2025 4:00:02 PM EST |
| 197.50 | 22.30 | 25.90 | % | 0 | 0 | 0.65 | -0.95 | 0.01 | -0.05 | 3/28/2025 4:00:02 PM EST | |||
| 200.00 | 24.80 | 28.30 | % | 0 | 0 | 0.69 | -0.97 | 0.01 | -0.04 | 3/28/2025 4:00:02 PM EST | |||
| 202.50 | 27.20 | 30.80 | % | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 205.00 | 30.30 | 33.30 | 23.90 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 210.00 | 35.30 | 38.30 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 215.00 | 40.30 | 43.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 220.00 | 45.30 | 48.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 225.00 | 50.30 | 53.30 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 230.00 | 55.30 | 58.30 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 235.00 | 60.40 | 63.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 240.00 | 65.40 | 68.30 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 245.00 | 70.30 | 73.30 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 250.00 | 75.30 | 78.30 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 255.00 | 79.60 | 83.30 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 260.00 | 85.30 | 88.30 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 265.00 | 89.90 | 93.30 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 270.00 | 94.70 | 98.30 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 275.00 | 100.30 | 103.30 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 280.00 | 105.40 | 108.30 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |