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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 104.10 | 108.50 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 100.00 | 99.00 | 103.50 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 105.00 | 94.00 | 98.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 110.00 | 89.20 | 93.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 115.00 | 84.00 | 88.50 | 68.00 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.02 | 12/26/2024 | 2/21/2025 4:00:07 PM EST |
| 120.00 | 79.20 | 83.90 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 125.00 | 74.40 | 79.00 | 57.18 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.99 | 0.00 | -0.02 | 12/18/2024 | 2/21/2025 4:00:07 PM EST |
| 130.00 | 69.50 | 74.00 | 50.70 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.99 | 0.00 | -0.03 | 12/20/2024 | 2/21/2025 4:00:07 PM EST |
| 135.00 | 64.60 | 69.00 | 61.19 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.98 | 0.00 | -0.04 | 2/13/2025 | 2/21/2025 4:00:07 PM EST |
| 140.00 | 59.70 | 64.00 | 58.84 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.97 | 0.00 | -0.04 | 1/22/2025 | 2/21/2025 4:00:07 PM EST |
| 145.00 | 54.80 | 59.50 | 36.73 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.96 | 0.00 | -0.05 | 12/30/2024 | 2/21/2025 4:00:07 PM EST |
| 150.00 | 49.70 | 54.50 | 32.38 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.95 | 0.00 | -0.06 | 12/20/2024 | 2/21/2025 4:00:07 PM EST |
| 155.00 | 46.00 | 49.40 | % | 0 | 0 | 0.59 | 0.92 | 0.00 | -0.07 | 2/21/2025 4:00:07 PM EST | |||
| 160.00 | 40.80 | 44.70 | 24.87 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.90 | 0.00 | -0.08 | 12/23/2024 | 2/21/2025 4:00:07 PM EST |
| 165.00 | 36.50 | 39.40 | 24.40 | 0.00 | 0.00% | 0 | 13 | 0.38 | 0.88 | 0.01 | -0.08 | 1/14/2025 | 2/21/2025 4:00:07 PM EST |
| 170.00 | 31.50 | 35.70 | 34.10 | 0.00 | 0.00% | 0 | 23 | 0.42 | 0.86 | 0.01 | -0.09 | 1/22/2025 | 2/21/2025 4:00:07 PM EST |
| 175.00 | 28.00 | 29.40 | 33.40 | 0.00 | 0.00% | 0 | 44 | 0.36 | 0.83 | 0.01 | -0.09 | 2/7/2025 | 2/21/2025 4:00:07 PM EST |
| 180.00 | 23.20 | 26.90 | 27.71 | 0.00 | 0.00% | 0 | 5,854 | 0.41 | 0.80 | 0.01 | -0.09 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 185.00 | 19.30 | 22.60 | 20.34 | -5.06 | -19.93% | 21 | 207 | 0.39 | 0.76 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 190.00 | 15.10 | 19.50 | 16.93 | -3.67 | -17.82% | 10 | 200 | 0.38 | 0.70 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 195.00 | 11.80 | 16.20 | 16.95 | 0.00 | 0.00% | 0 | 311 | 0.34 | 0.63 | 0.02 | -0.10 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 200.00 | 9.00 | 13.50 | 11.30 | -2.42 | -17.64% | 22 | 1,696 | 0.36 | 0.55 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 210.00 | 4.90 | 8.60 | 6.60 | -1.57 | -19.22% | 12 | 4,059 | 0.31 | 0.39 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 220.00 | 3.30 | 3.60 | 3.50 | -1.02 | -22.57% | 27 | 814 | 0.31 | 0.24 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 230.00 | 1.65 | 3.90 | 1.80 | -0.55 | -23.41% | 34 | 1,609 | 0.31 | 0.15 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 240.00 | 0.60 | 1.05 | 0.97 | -0.18 | -15.66% | 110 | 110 | 0.31 | 0.09 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 250.00 | 0.35 | 0.65 | 0.58 | +0.01 | +1.76% | 1 | 24 | 0.32 | 0.06 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 260.00 | 0.10 | 1.50 | % | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 270.00 | 0.00 | 1.40 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 280.00 | 0.00 | 1.40 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 300.00 | 0.00 | 1.35 | % | 0 | 0 | 0.70 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 12 | 0.92 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:07 PM EST |
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 105.00 | 0.00 | 2.55 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 110.00 | 0.00 | 3.60 | 0.38 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.00 | 0.00 | -0.01 | 1/15/2025 | 2/21/2025 4:00:07 PM EST |
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 120.00 | 0.00 | 2.20 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 125.00 | 0.00 | 2.85 | % | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 130.00 | 0.00 | 3.90 | 0.45 | 0.00 | 0.00% | 0 | 6 | 0.63 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 2/21/2025 4:00:07 PM EST |
| 135.00 | 0.00 | 3.50 | 1.33 | 0.00 | 0.00% | 0 | 56 | 0.50 | -0.02 | 0.00 | -0.04 | 1/10/2025 | 2/21/2025 4:00:07 PM EST |
| 140.00 | 0.00 | 2.30 | 0.30 | 0.00 | 0.00% | 0 | 36 | 0.57 | -0.03 | 0.00 | -0.04 | 2/13/2025 | 2/21/2025 4:00:07 PM EST |
| 145.00 | 0.00 | 2.35 | 0.29 | 0.00 | 0.00% | 0 | 15 | 0.51 | -0.04 | 0.00 | -0.05 | 1/30/2025 | 2/21/2025 4:00:07 PM EST |
| 150.00 | 0.00 | 2.45 | 0.28 | 0.00 | 0.00% | 0 | 13 | 0.51 | -0.05 | 0.00 | -0.06 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 155.00 | 0.25 | 0.90 | 0.25 | 0.00 | 0.00% | 0 | 418 | 0.43 | -0.08 | 0.00 | -0.07 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 160.00 | 0.25 | 2.10 | 0.95 | +0.45 | +90.00% | 13 | 1,585 | 0.39 | -0.10 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 165.00 | 1.20 | 1.45 | 1.47 | +0.67 | +83.75% | 7 | 205 | 0.40 | -0.12 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 170.00 | 1.60 | 2.85 | 1.65 | +0.42 | +34.15% | 27 | 304 | 0.38 | -0.14 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 175.00 | 2.20 | 3.90 | 2.05 | +0.58 | +39.46% | 14 | 497 | 0.37 | -0.17 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 180.00 | 3.00 | 3.30 | 2.17 | 0.00 | 0.00% | 0 | 1,830 | 0.36 | -0.20 | 0.01 | -0.09 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 185.00 | 3.70 | 5.00 | 3.98 | +0.68 | +20.61% | 47 | 92 | 0.36 | -0.24 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 190.00 | 3.30 | 6.80 | 5.20 | +1.10 | +26.83% | 19 | 3,085 | 0.34 | -0.30 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 195.00 | 7.00 | 9.00 | 6.80 | +0.50 | +7.94% | 21 | 240 | 0.33 | -0.37 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 200.00 | 7.20 | 11.50 | 8.80 | +2.10 | +31.35% | 28 | 320 | 0.33 | -0.45 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 210.00 | 12.40 | 16.80 | 14.20 | +2.50 | +21.37% | 7 | 71 | 0.31 | -0.61 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 220.00 | 19.70 | 23.80 | 21.91 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.76 | 0.01 | -0.07 | 2/3/2025 | 2/21/2025 4:00:07 PM EST |
| 230.00 | 28.00 | 32.50 | 29.50 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.85 | 0.01 | -0.06 | 1/27/2025 | 2/21/2025 4:00:07 PM EST |
| 240.00 | 37.70 | 41.10 | % | 0 | 0 | 0.45 | -0.91 | 0.01 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 250.00 | 48.70 | 51.00 | % | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.03 | 2/21/2025 4:00:07 PM EST | |||
| 260.00 | 57.90 | 60.90 | % | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 270.00 | 67.50 | 71.80 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 280.00 | 77.50 | 82.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 290.00 | 87.50 | 91.70 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 300.00 | 97.50 | 101.80 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST |