Options Chain for CAPITAL ONE FINL CORP COM (COF) - $185.00 as of 3/10/2026 7:21:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 60.50 | 63.20 | 61.85 | % | 0.49 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.03 | 3/9/2026 4:00:01 PM EST | |||
| 130.00 | 55.10 | 58.50 | 56.80 | 51.50 | 0.00 | 0.00% | 0.44 | 0 | 3 | 0.83 | 0.97 | 0.00 | -0.04 | 3/9/2026 | 3/9/2026 4:00:01 PM EST |
| 135.00 | 50.50 | 54.00 | 52.25 | % | 0.39 | 0 | 0 | 0.80 | 0.96 | 0.00 | -0.05 | 3/9/2026 4:00:01 PM EST | |||
| 140.00 | 45.80 | 50.10 | 47.95 | % | 0.34 | 0 | 0 | 0.79 | 0.94 | 0.00 | -0.06 | 3/9/2026 4:00:01 PM EST | |||
| 145.00 | 41.30 | 44.40 | 42.85 | % | 0.30 | 0 | 0 | 0.69 | 0.91 | 0.00 | -0.08 | 3/9/2026 4:00:01 PM EST | |||
| 150.00 | 36.70 | 40.70 | 38.70 | % | 0.26 | 0 | 0 | 0.52 | 0.89 | 0.01 | -0.09 | 3/9/2026 4:00:01 PM EST | |||
| 155.00 | 32.30 | 35.80 | 34.05 | % | 0.22 | 0 | 0 | 0.50 | 0.85 | 0.01 | -0.10 | 3/9/2026 4:00:01 PM EST | |||
| 160.00 | 28.30 | 32.00 | 30.15 | 30.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.52 | 0.82 | 0.01 | -0.12 | 3/9/2026 | 3/9/2026 4:00:01 PM EST |
| 165.00 | 23.90 | 27.80 | 25.85 | % | 0.16 | 0 | 0 | 0.50 | 0.78 | 0.01 | -0.13 | 3/9/2026 4:00:01 PM EST | |||
| 170.00 | 20.00 | 24.20 | 22.10 | 22.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.48 | 0.73 | 0.01 | -0.13 | 3/9/2026 | 3/9/2026 4:00:01 PM EST |
| 175.00 | 16.50 | 20.60 | 18.55 | % | 0.11 | 0 | 0 | 0.46 | 0.68 | 0.01 | -0.14 | 3/9/2026 4:00:01 PM EST | |||
| 180.00 | 13.00 | 17.20 | 15.10 | 11.93 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.44 | 0.62 | 0.01 | -0.14 | 3/9/2026 | 3/9/2026 4:00:01 PM EST |
| 185.00 | 10.00 | 14.30 | 12.15 | % | 0.07 | 0 | 0 | 0.43 | 0.55 | 0.01 | -0.14 | 3/9/2026 4:00:01 PM EST | |||
| 190.00 | 8.00 | 11.60 | 9.80 | 8.30 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.43 | 0.49 | 0.01 | -0.14 | 3/9/2026 | 3/9/2026 4:00:01 PM EST |
| 195.00 | 6.90 | 9.70 | 8.30 | 7.31 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.44 | 0.42 | 0.01 | -0.13 | 3/9/2026 | 3/9/2026 4:00:01 PM EST |
| 200.00 | 3.60 | 6.00 | 4.80 | % | 0.02 | 0 | 0 | 0.37 | 0.34 | 0.01 | -0.11 | 3/9/2026 4:00:01 PM EST | |||
| 205.00 | 2.30 | 5.80 | 4.05 | 3.37 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.36 | 0.27 | 0.01 | -0.10 | 3/9/2026 | 3/9/2026 4:00:01 PM EST |
| 210.00 | 1.20 | 4.60 | 2.90 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 252 | 0.38 | 0.21 | 0.01 | -0.08 | 3/9/2026 | 3/9/2026 4:00:01 PM EST |
| 215.00 | 0.30 | 4.40 | 2.35 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.16 | 0.01 | -0.07 | 3/5/2026 | 3/9/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 3.70 | 1.85 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.12 | 0.01 | -0.06 | 3/5/2026 | 3/9/2026 4:00:01 PM EST |
| 225.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.53 | 0.09 | 0.01 | -0.04 | 3/9/2026 4:00:01 PM EST | |||
| 230.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.55 | 0.06 | 0.01 | -0.03 | 3/9/2026 4:00:01 PM EST | |||
| 235.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.57 | 0.04 | 0.00 | -0.03 | 3/9/2026 4:00:01 PM EST | |||
| 240.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.60 | 0.03 | 0.00 | -0.02 | 3/9/2026 4:00:01 PM EST | |||
| 245.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 3/9/2026 4:00:01 PM EST | |||
| 250.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 3/9/2026 4:00:01 PM EST | |||
| 255.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 3/9/2026 4:00:01 PM EST | |||
| 260.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 265.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 270.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.93 | -0.02 | 0.00 | -0.03 | 3/9/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 3.00 | 1.50 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.88 | -0.03 | 0.00 | -0.04 | 3/6/2026 | 3/9/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.84 | -0.04 | 0.00 | -0.05 | 3/9/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.79 | -0.06 | 0.00 | -0.06 | 3/9/2026 4:00:01 PM EST | |||
| 145.00 | 0.05 | 4.10 | 2.08 | % | 0.01 | 0 | 0 | 0.54 | -0.09 | 0.00 | -0.08 | 3/9/2026 4:00:01 PM EST | |||
| 150.00 | 1.35 | 4.60 | 2.98 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.60 | -0.11 | 0.01 | -0.09 | 3/9/2026 | 3/9/2026 4:00:01 PM EST |
| 155.00 | 1.00 | 5.10 | 3.05 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.53 | -0.15 | 0.01 | -0.10 | 3/6/2026 | 3/9/2026 4:00:01 PM EST |
| 160.00 | 1.70 | 5.80 | 3.75 | % | 0.02 | 0 | 0 | 0.52 | -0.18 | 0.01 | -0.12 | 3/9/2026 4:00:01 PM EST | |||
| 165.00 | 2.60 | 6.70 | 4.65 | % | 0.03 | 0 | 0 | 0.50 | -0.22 | 0.01 | -0.13 | 3/9/2026 4:00:01 PM EST | |||
| 170.00 | 3.70 | 7.90 | 5.80 | 7.77 | 0.00 | 0.00% | 0.03 | 0 | 251 | 0.49 | -0.27 | 0.01 | -0.13 | 3/9/2026 | 3/9/2026 4:00:01 PM EST |
| 175.00 | 5.10 | 9.20 | 7.15 | 9.40 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.47 | -0.32 | 0.01 | -0.14 | 3/9/2026 | 3/9/2026 4:00:01 PM EST |
| 180.00 | 6.70 | 10.90 | 8.80 | 10.25 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.46 | -0.38 | 0.01 | -0.14 | 3/9/2026 | 3/9/2026 4:00:01 PM EST |
| 185.00 | 8.80 | 12.90 | 10.85 | 13.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.44 | -0.45 | 0.01 | -0.14 | 3/9/2026 | 3/9/2026 4:00:01 PM EST |
| 190.00 | 11.40 | 15.30 | 13.35 | 13.37 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.43 | -0.51 | 0.01 | -0.14 | 3/9/2026 | 3/9/2026 4:00:01 PM EST |
| 195.00 | 14.00 | 18.30 | 16.15 | % | 0.08 | 0 | 0 | 0.42 | -0.58 | 0.01 | -0.13 | 3/9/2026 4:00:01 PM EST | |||
| 200.00 | 16.90 | 21.50 | 19.20 | 24.52 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.41 | -0.66 | 0.01 | -0.11 | 3/9/2026 | 3/9/2026 4:00:01 PM EST |
| 205.00 | 20.40 | 25.00 | 22.70 | 25.17 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.40 | -0.73 | 0.01 | -0.10 | 3/9/2026 | 3/9/2026 4:00:01 PM EST |
| 210.00 | 24.80 | 28.80 | 26.80 | 32.30 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.39 | -0.79 | 0.01 | -0.08 | 3/9/2026 | 3/9/2026 4:00:01 PM EST |
| 215.00 | 28.90 | 33.00 | 30.95 | 35.20 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.51 | -0.84 | 0.01 | -0.07 | 3/9/2026 | 3/9/2026 4:00:01 PM EST |
| 220.00 | 33.50 | 36.90 | 35.20 | % | 0.16 | 0 | 0 | 0.49 | -0.88 | 0.01 | -0.06 | 3/9/2026 4:00:01 PM EST | |||
| 225.00 | 37.50 | 41.80 | 39.65 | % | 0.18 | 0 | 0 | 0.54 | -0.91 | 0.01 | -0.04 | 3/9/2026 4:00:01 PM EST | |||
| 230.00 | 42.90 | 46.60 | 44.75 | % | 0.19 | 0 | 0 | 0.57 | -0.94 | 0.01 | -0.03 | 3/9/2026 4:00:01 PM EST | |||
| 235.00 | 47.20 | 51.50 | 49.35 | % | 0.21 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.03 | 3/9/2026 4:00:01 PM EST | |||
| 240.00 | 52.20 | 56.40 | 54.30 | 47.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.02 | 3/5/2026 | 3/9/2026 4:00:01 PM EST |
| 245.00 | 57.20 | 61.40 | 59.30 | % | 0.24 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 3/9/2026 4:00:01 PM EST | |||
| 250.00 | 62.20 | 66.40 | 64.30 | % | 0.26 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 3/9/2026 4:00:01 PM EST | |||
| 255.00 | 67.20 | 71.40 | 69.30 | % | 0.27 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 3/9/2026 4:00:01 PM EST | |||
| 260.00 | 72.20 | 76.40 | 74.30 | % | 0.29 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 265.00 | 77.20 | 81.40 | 79.30 | % | 0.30 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 270.00 | 82.20 | 86.40 | 84.30 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 275.00 | 87.20 | 91.40 | 89.30 | % | 0.32 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 280.00 | 92.20 | 96.40 | 94.30 | % | 0.34 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 285.00 | 97.20 | 101.40 | 99.30 | % | 0.35 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 290.00 | 102.20 | 106.40 | 104.30 | % | 0.36 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 295.00 | 107.20 | 111.40 | 109.30 | % | 0.37 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST |