Options Chain for CAPITAL ONE FINL CORP COM (COF) - $182.12 as of 3/26/2026 8:36:40 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 90.70 | 94.50 | 92.60 | % | 1.03 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:18 PM EST | |||
| 95.00 | 85.70 | 89.50 | 87.60 | % | 0.92 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:18 PM EST | |||
| 100.00 | 80.80 | 84.70 | 82.75 | % | 0.83 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:18 PM EST | |||
| 105.00 | 75.90 | 79.70 | 77.80 | % | 0.74 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:18 PM EST | |||
| 110.00 | 71.00 | 74.70 | 72.85 | % | 0.66 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:18 PM EST | |||
| 115.00 | 66.10 | 69.90 | 68.00 | % | 0.59 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 3/26/2026 3:59:18 PM EST | |||
| 120.00 | 61.30 | 64.30 | 62.80 | % | 0.52 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.02 | 3/26/2026 3:59:18 PM EST | |||
| 125.00 | 56.50 | 59.30 | 57.90 | % | 0.46 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.03 | 3/26/2026 3:59:18 PM EST | |||
| 130.00 | 51.90 | 54.50 | 53.20 | % | 0.41 | 0 | 0 | 0.76 | 0.95 | 0.00 | -0.05 | 3/26/2026 3:59:18 PM EST | |||
| 135.00 | 47.10 | 50.80 | 48.95 | 48.34 | % | 0.36 | 22 | 0 | 0.80 | 0.94 | 0.00 | -0.05 | 3/26/2026 | 3/26/2026 3:59:18 PM EST | |
| 140.00 | 42.50 | 45.40 | 43.95 | % | 0.31 | 0 | 7 | 0.50 | 0.92 | 0.00 | -0.06 | 3/26/2026 3:59:18 PM EST | |||
| 145.00 | 38.00 | 40.90 | 39.45 | % | 0.27 | 0 | 0 | 0.51 | 0.90 | 0.01 | -0.07 | 3/26/2026 3:59:18 PM EST | |||
| 150.00 | 33.50 | 36.50 | 35.00 | % | 0.23 | 0 | 60 | 0.51 | 0.87 | 0.01 | -0.08 | 3/26/2026 3:59:18 PM EST | |||
| 155.00 | 29.40 | 32.30 | 30.85 | % | 0.20 | 0 | 0 | 0.50 | 0.83 | 0.01 | -0.09 | 3/26/2026 3:59:18 PM EST | |||
| 160.00 | 25.70 | 28.20 | 26.95 | % | 0.17 | 0 | 0 | 0.50 | 0.80 | 0.01 | -0.10 | 3/26/2026 3:59:18 PM EST | |||
| 165.00 | 21.90 | 24.20 | 23.05 | 22.90 | % | 0.14 | 1 | 3 | 0.47 | 0.75 | 0.01 | -0.11 | 3/26/2026 | 3/26/2026 3:59:18 PM EST | |
| 170.00 | 18.10 | 20.20 | 19.15 | % | 0.11 | 0 | 22 | 0.46 | 0.69 | 0.01 | -0.12 | 3/26/2026 3:59:18 PM EST | |||
| 175.00 | 15.00 | 17.20 | 16.10 | 16.30 | -2.40 | -12.84% | 0.09 | 4 | 42 | 0.45 | 0.63 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 3:59:18 PM EST |
| 180.00 | 12.10 | 13.80 | 12.95 | 14.55 | +0.15 | +1.05% | 0.07 | 1 | 56 | 0.43 | 0.57 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 3:59:18 PM EST |
| 185.00 | 9.30 | 11.10 | 10.20 | 11.70 | -0.70 | -5.65% | 0.06 | 5 | 50 | 0.42 | 0.50 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 3:59:18 PM EST |
| 190.00 | 7.50 | 8.60 | 8.05 | 7.70 | -1.60 | -17.21% | 0.04 | 2 | 66 | 0.41 | 0.43 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 3:59:18 PM EST |
| 195.00 | 6.10 | 6.60 | 6.35 | 6.10 | -0.90 | -12.86% | 0.03 | 2 | 1,644 | 0.41 | 0.36 | 0.01 | -0.11 | 3/26/2026 | 3/26/2026 3:59:18 PM EST |
| 200.00 | 4.40 | 4.90 | 4.65 | 4.50 | -1.00 | -18.19% | 0.02 | 23 | 12,142 | 0.40 | 0.29 | 0.01 | -0.10 | 3/26/2026 | 3/26/2026 3:59:18 PM EST |
| 210.00 | 2.20 | 2.55 | 2.38 | 2.40 | -0.60 | -20.00% | 0.01 | 11 | 2,728 | 0.38 | 0.18 | 0.01 | -0.07 | 3/26/2026 | 3/26/2026 3:59:18 PM EST |
| 220.00 | 0.75 | 1.70 | 1.23 | 1.23 | -0.37 | -23.13% | 0.01 | 84 | 9,487 | 0.38 | 0.11 | 0.01 | -0.05 | 3/26/2026 | 3/26/2026 3:59:18 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 2,683 | 0.42 | 0.06 | 0.00 | -0.03 | 3/25/2026 | 3/26/2026 3:59:18 PM EST |
| 240.00 | 0.00 | 2.45 | 1.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.60 | 0.03 | 0.00 | -0.02 | 3/24/2026 | 3/26/2026 3:59:18 PM EST |
| 250.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 12 | 0.65 | 0.02 | 0.00 | -0.01 | 3/26/2026 3:59:18 PM EST | |||
| 260.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 3/26/2026 3:59:18 PM EST | |||
| 270.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:18 PM EST | |||
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:18 PM EST | |||
| 100.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:18 PM EST | |||
| 105.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:18 PM EST | |||
| 110.00 | 0.00 | 1.20 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | -0.01 | 0.00 | -0.01 | 3/25/2026 | 3/26/2026 3:59:18 PM EST |
| 115.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.02 | 3/26/2026 3:59:18 PM EST | |||
| 120.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.92 | -0.02 | 0.00 | -0.02 | 3/26/2026 3:59:18 PM EST | |||
| 125.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.87 | -0.02 | 0.00 | -0.03 | 3/26/2026 3:59:18 PM EST | |||
| 130.00 | 0.10 | 1.50 | 0.80 | % | 0.01 | 0 | 0 | 0.54 | -0.05 | 0.00 | -0.05 | 3/26/2026 3:59:18 PM EST | |||
| 135.00 | 0.65 | 1.70 | 1.18 | 1.10 | -0.15 | -12.00% | 0.01 | 2 | 26 | 0.57 | -0.06 | 0.00 | -0.05 | 3/26/2026 | 3/26/2026 3:59:18 PM EST |
| 140.00 | 0.85 | 2.10 | 1.48 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.55 | -0.08 | 0.00 | -0.06 | 3/25/2026 | 3/26/2026 3:59:18 PM EST |
| 145.00 | 1.55 | 2.60 | 2.08 | 1.95 | +0.11 | +5.98% | 0.01 | 1 | 60 | 0.55 | -0.10 | 0.01 | -0.07 | 3/26/2026 | 3/26/2026 3:59:18 PM EST |
| 150.00 | 1.85 | 3.10 | 2.48 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.51 | -0.13 | 0.01 | -0.08 | 3/25/2026 | 3/26/2026 3:59:18 PM EST |
| 155.00 | 2.15 | 3.70 | 2.93 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.48 | -0.17 | 0.01 | -0.09 | 3/25/2026 | 3/26/2026 3:59:18 PM EST |
| 160.00 | 4.20 | 4.70 | 4.45 | 4.40 | +0.70 | +18.92% | 0.03 | 18 | 99 | 0.51 | -0.20 | 0.01 | -0.10 | 3/26/2026 | 3/26/2026 3:59:18 PM EST |
| 165.00 | 5.30 | 5.80 | 5.55 | 5.70 | +1.23 | +27.52% | 0.03 | 32 | 60 | 0.49 | -0.25 | 0.01 | -0.11 | 3/26/2026 | 3/26/2026 3:59:18 PM EST |
| 170.00 | 6.80 | 7.20 | 7.00 | 7.11 | +1.31 | +22.59% | 0.04 | 9 | 69 | 0.48 | -0.31 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 3:59:18 PM EST |
| 175.00 | 8.50 | 8.80 | 8.65 | 8.70 | +1.10 | +14.48% | 0.05 | 51 | 62 | 0.46 | -0.37 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 3:59:18 PM EST |
| 180.00 | 10.20 | 10.80 | 10.50 | 10.58 | +1.48 | +16.27% | 0.06 | 12 | 251 | 0.44 | -0.43 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 3:59:18 PM EST |
| 185.00 | 12.50 | 13.20 | 12.85 | 11.90 | +1.40 | +13.34% | 0.07 | 3 | 53 | 0.44 | -0.50 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 3:59:18 PM EST |
| 190.00 | 15.20 | 15.70 | 15.45 | 15.00 | +2.30 | +18.11% | 0.08 | 1 | 28 | 0.42 | -0.57 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 3:59:18 PM EST |
| 195.00 | 17.50 | 18.70 | 18.10 | 16.30 | 0.00 | 0.00% | 0.09 | 0 | 225 | 0.39 | -0.64 | 0.01 | -0.11 | 3/24/2026 | 3/26/2026 3:59:18 PM EST |
| 200.00 | 21.00 | 22.10 | 21.55 | 21.40 | +3.05 | +16.63% | 0.11 | 6 | 154 | 0.38 | -0.71 | 0.01 | -0.10 | 3/26/2026 | 3/26/2026 3:59:18 PM EST |
| 210.00 | 28.40 | 31.60 | 30.00 | 27.83 | +0.33 | +1.20% | 0.14 | 2 | 350 | 0.37 | -0.82 | 0.01 | -0.07 | 3/26/2026 | 3/26/2026 3:59:18 PM EST |
| 220.00 | 37.30 | 40.70 | 39.00 | 39.10 | +4.45 | +12.85% | 0.18 | 5 | 154 | 0.50 | -0.89 | 0.01 | -0.05 | 3/26/2026 | 3/26/2026 3:59:18 PM EST |
| 230.00 | 46.40 | 50.10 | 48.25 | % | 0.21 | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.03 | 3/26/2026 3:59:18 PM EST | |||
| 240.00 | 56.20 | 60.10 | 58.15 | % | 0.24 | 0 | 1 | 0.62 | -0.97 | 0.00 | -0.02 | 3/26/2026 3:59:18 PM EST | |||
| 250.00 | 66.30 | 70.10 | 68.20 | % | 0.27 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 3/26/2026 3:59:18 PM EST | |||
| 260.00 | 76.20 | 80.10 | 78.15 | % | 0.30 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 3/26/2026 3:59:18 PM EST | |||
| 270.00 | 86.30 | 90.10 | 88.20 | % | 0.33 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:18 PM EST |