Options Chain for CAPITAL ONE FINL CORP COM (COF) - $191.58 as of 1/22/2025 8:36:12 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 97.10 | 101.20 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 100.00 | 92.70 | 96.30 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 105.00 | 87.70 | 90.70 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 110.00 | 82.20 | 86.30 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 115.00 | 77.70 | 81.70 | 68.00 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.99 | 0.00 | -0.01 | 12/26/2024 | 1/21/2025 3:59:53 PM EST |
| 120.00 | 72.60 | 76.30 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 125.00 | 68.70 | 71.60 | 57.18 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.98 | 0.00 | -0.02 | 12/18/2024 | 1/21/2025 3:59:53 PM EST |
| 130.00 | 63.30 | 66.70 | 50.70 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.97 | 0.00 | -0.03 | 12/20/2024 | 1/21/2025 3:59:53 PM EST |
| 135.00 | 58.50 | 61.70 | % | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 140.00 | 53.60 | 57.10 | 54.75 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.95 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 145.00 | 48.90 | 52.30 | 36.73 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.94 | 0.00 | -0.04 | 12/30/2024 | 1/21/2025 3:59:53 PM EST |
| 150.00 | 43.60 | 46.50 | 32.38 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.92 | 0.00 | -0.04 | 12/20/2024 | 1/21/2025 3:59:53 PM EST |
| 155.00 | 39.90 | 43.10 | % | 0 | 0 | 0.47 | 0.90 | 0.00 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 160.00 | 36.20 | 36.90 | 24.87 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.88 | 0.01 | -0.05 | 12/23/2024 | 1/21/2025 3:59:53 PM EST |
| 165.00 | 31.90 | 33.10 | 24.40 | 0.00 | 0.00% | 0 | 13 | 0.35 | 0.86 | 0.01 | -0.06 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 170.00 | 27.70 | 28.40 | 26.59 | 0.00 | 0.00% | 0 | 23 | 0.33 | 0.82 | 0.01 | -0.06 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 175.00 | 23.70 | 24.60 | 12.60 | 0.00 | 0.00% | 0 | 45 | 0.33 | 0.78 | 0.01 | -0.06 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 180.00 | 19.90 | 21.30 | 19.35 | 0.00 | 0.00% | 0 | 5,913 | 0.33 | 0.73 | 0.01 | -0.07 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 185.00 | 16.70 | 18.00 | 13.80 | 0.00 | 0.00% | 0 | 214 | 0.32 | 0.67 | 0.01 | -0.07 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 190.00 | 13.70 | 14.50 | 11.40 | 0.00 | 0.00% | 0 | 170 | 0.31 | 0.60 | 0.01 | -0.07 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 195.00 | 11.10 | 11.80 | 11.60 | 0.00 | 0.00% | 0 | 351 | 0.31 | 0.53 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 200.00 | 8.80 | 9.40 | 9.10 | 0.00 | 0.00% | 0 | 957 | 0.30 | 0.46 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 210.00 | 5.50 | 5.90 | 5.30 | 0.00 | 0.00% | 0 | 108 | 0.30 | 0.33 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 220.00 | 2.65 | 3.60 | 3.30 | 0.00 | 0.00% | 0 | 43 | 0.30 | 0.22 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 230.00 | 1.90 | 2.20 | 1.90 | 0.00 | 0.00% | 0 | 36 | 0.30 | 0.15 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 240.00 | 1.10 | 1.35 | 1.30 | 0.00 | 0.00% | 0 | 18 | 0.31 | 0.10 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 250.00 | 0.65 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 33 | 0.32 | 0.06 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 260.00 | 0.20 | 1.00 | % | 0 | 0 | 0.33 | 0.04 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 270.00 | 0.10 | 0.90 | % | 0 | 0 | 0.35 | 0.03 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 280.00 | 0.05 | 0.90 | % | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.01 | 1/21/2025 3:59:53 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 | 1.40 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 1.00 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 1.05 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 1.25 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.01 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 1.90 | % | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 1.55 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 125.00 | 0.10 | 0.95 | % | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 130.00 | 0.25 | 0.80 | 0.45 | 0.00 | 0.00% | 0 | 6 | 0.46 | -0.03 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 135.00 | 0.20 | 1.00 | 1.33 | 0.00 | 0.00% | 0 | 56 | 0.43 | -0.04 | 0.00 | -0.03 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 140.00 | 0.45 | 0.95 | 1.20 | 0.00 | 0.00% | 0 | 37 | 0.42 | -0.05 | 0.00 | -0.03 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 145.00 | 0.55 | 1.00 | 1.70 | 0.00 | 0.00% | 0 | 13 | 0.39 | -0.06 | 0.00 | -0.04 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 150.00 | 0.90 | 1.10 | 0.97 | 0.00 | 0.00% | 0 | 8 | 0.37 | -0.08 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 155.00 | 1.25 | 1.75 | 1.30 | 0.00 | 0.00% | 0 | 22 | 0.36 | -0.10 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 160.00 | 1.70 | 1.90 | 1.70 | 0.00 | 0.00% | 0 | 1,239 | 0.35 | -0.12 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 165.00 | 2.30 | 2.75 | 2.59 | 0.00 | 0.00% | 0 | 153 | 0.35 | -0.14 | 0.01 | -0.06 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 170.00 | 3.10 | 3.40 | 3.10 | 0.00 | 0.00% | 0 | 246 | 0.34 | -0.18 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 175.00 | 4.10 | 4.80 | 4.20 | 0.00 | 0.00% | 0 | 69 | 0.33 | -0.22 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 180.00 | 5.10 | 6.20 | 5.30 | 0.00 | 0.00% | 0 | 1,141 | 0.32 | -0.27 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 185.00 | 7.10 | 7.50 | 7.10 | 0.00 | 0.00% | 0 | 97 | 0.32 | -0.33 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 190.00 | 8.70 | 9.50 | 9.34 | 0.00 | 0.00% | 0 | 165 | 0.31 | -0.40 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 195.00 | 10.50 | 12.70 | 11.50 | 0.00 | 0.00% | 0 | 144 | 0.31 | -0.47 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 200.00 | 12.80 | 15.20 | 14.40 | 0.00 | 0.00% | 0 | 42 | 0.32 | -0.54 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 210.00 | 20.60 | 23.10 | % | 0 | 0 | 0.30 | -0.67 | 0.01 | -0.07 | 1/21/2025 3:59:53 PM EST | |||
| 220.00 | 26.80 | 30.10 | % | 0 | 0 | 0.29 | -0.78 | 0.01 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 230.00 | 36.80 | 39.20 | % | 0 | 0 | 0.32 | -0.85 | 0.01 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 240.00 | 45.20 | 48.50 | % | 0 | 0 | 0.42 | -0.90 | 0.01 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 250.00 | 54.90 | 58.80 | % | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 260.00 | 64.80 | 68.30 | % | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 270.00 | 74.60 | 78.30 | % | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 280.00 | 84.60 | 88.40 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST |