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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 89.00 | 93.50 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 115.00 | 84.00 | 88.50 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 120.00 | 79.00 | 83.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 125.00 | 74.00 | 78.50 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 130.00 | 69.20 | 73.50 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 135.00 | 64.00 | 68.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 140.00 | 59.10 | 63.90 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 145.00 | 54.20 | 59.00 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.03 | 2/21/2025 4:00:07 PM EST | |||
| 150.00 | 49.50 | 54.00 | % | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.03 | 2/21/2025 4:00:07 PM EST | |||
| 155.00 | 44.50 | 49.00 | % | 0 | 0 | 0.69 | 0.95 | 0.00 | -0.06 | 2/21/2025 4:00:07 PM EST | |||
| 160.00 | 39.60 | 44.40 | % | 0 | 0 | 0.63 | 0.94 | 0.00 | -0.06 | 2/21/2025 4:00:07 PM EST | |||
| 165.00 | 35.00 | 39.50 | % | 0 | 0 | 0.60 | 0.92 | 0.00 | -0.07 | 2/21/2025 4:00:07 PM EST | |||
| 170.00 | 30.60 | 35.00 | % | 0 | 0 | 0.55 | 0.90 | 0.01 | -0.08 | 2/21/2025 4:00:07 PM EST | |||
| 175.00 | 26.00 | 30.50 | % | 0 | 0 | 0.51 | 0.86 | 0.01 | -0.09 | 2/21/2025 4:00:07 PM EST | |||
| 180.00 | 21.50 | 26.00 | 26.58 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.82 | 0.01 | -0.10 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 185.00 | 17.00 | 21.70 | % | 0 | 0 | 0.33 | 0.78 | 0.01 | -0.10 | 2/21/2025 4:00:07 PM EST | |||
| 190.00 | 14.20 | 17.70 | % | 0 | 0 | 0.32 | 0.72 | 0.01 | -0.11 | 2/21/2025 4:00:07 PM EST | |||
| 195.00 | 10.20 | 14.20 | % | 0 | 0 | 0.34 | 0.64 | 0.02 | -0.11 | 2/21/2025 4:00:07 PM EST | |||
| 200.00 | 7.40 | 11.90 | 12.10 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.55 | 0.02 | -0.11 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 205.00 | 6.80 | 9.40 | 7.20 | -4.90 | -40.50% | 11 | 1 | 0.32 | 0.45 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 210.00 | 2.70 | 7.00 | 9.00 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.36 | 0.02 | -0.10 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 215.00 | 1.00 | 4.80 | % | 0 | 0 | 0.31 | 0.28 | 0.02 | -0.09 | 2/21/2025 4:00:07 PM EST | |||
| 220.00 | 0.60 | 4.50 | 3.23 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.22 | 0.01 | -0.08 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 225.00 | 0.00 | 2.55 | 2.18 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.17 | 0.01 | -0.08 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 230.00 | 0.00 | 3.30 | 1.44 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.13 | 0.01 | -0.06 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 235.00 | 0.00 | 2.90 | 1.30 | 0.00 | 0.00% | 0 | 10 | 0.31 | 0.09 | 0.01 | -0.05 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 240.00 | 0.00 | 1.70 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.07 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 245.00 | 0.00 | 2.45 | % | 0 | 0 | 0.32 | 0.05 | 0.00 | -0.03 | 2/21/2025 4:00:07 PM EST | |||
| 250.00 | 0.00 | 1.60 | % | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 255.00 | 0.00 | 2.30 | % | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 260.00 | 0.00 | 2.25 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 265.00 | 0.00 | 2.20 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 275.00 | 0.00 | 2.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.03 | 2/21/2025 4:00:07 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.03 | 2/21/2025 4:00:07 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 0.50 | -0.05 | 0.00 | -0.06 | 2/21/2025 4:00:07 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 0.46 | -0.06 | 0.00 | -0.06 | 2/21/2025 4:00:07 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 0.45 | -0.08 | 0.00 | -0.07 | 2/21/2025 4:00:07 PM EST | |||
| 170.00 | 0.50 | 4.90 | 0.66 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.10 | 0.01 | -0.08 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 175.00 | 0.50 | 4.90 | 0.78 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.14 | 0.01 | -0.09 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 180.00 | 0.50 | 4.90 | % | 0 | 0 | 0.35 | -0.18 | 0.01 | -0.10 | 2/21/2025 4:00:07 PM EST | |||
| 185.00 | 1.00 | 5.30 | 1.71 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.22 | 0.01 | -0.10 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 190.00 | 2.25 | 6.70 | 3.29 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.28 | 0.01 | -0.11 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 195.00 | 3.70 | 8.40 | 5.20 | +0.56 | +12.07% | 5 | 1 | 0.33 | -0.36 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 200.00 | 5.70 | 9.90 | 5.36 | % | 1 | 0 | 0.32 | -0.45 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 205.00 | 8.30 | 13.00 | 9.25 | % | 6 | 0 | 0.33 | -0.55 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 210.00 | 11.50 | 15.80 | % | 0 | 0 | 0.29 | -0.64 | 0.02 | -0.10 | 2/21/2025 4:00:07 PM EST | |||
| 215.00 | 15.00 | 19.10 | % | 0 | 0 | 0.28 | -0.72 | 0.02 | -0.09 | 2/21/2025 4:00:07 PM EST | |||
| 220.00 | 19.00 | 23.50 | % | 0 | 0 | 0.40 | -0.78 | 0.01 | -0.08 | 2/21/2025 4:00:07 PM EST | |||
| 225.00 | 23.10 | 27.90 | 21.95 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.83 | 0.01 | -0.08 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 230.00 | 28.00 | 32.20 | % | 0 | 0 | 0.44 | -0.87 | 0.01 | -0.06 | 2/21/2025 4:00:07 PM EST | |||
| 235.00 | 32.50 | 37.10 | % | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.05 | 2/21/2025 4:00:07 PM EST | |||
| 240.00 | 37.50 | 41.80 | % | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 245.00 | 42.50 | 47.00 | % | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.03 | 2/21/2025 4:00:07 PM EST | |||
| 250.00 | 47.50 | 51.80 | % | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 255.00 | 52.50 | 56.80 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 260.00 | 57.50 | 62.00 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 265.00 | 62.50 | 66.80 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 270.00 | 67.50 | 71.80 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 275.00 | 72.50 | 77.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 280.00 | 77.50 | 81.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST |