Options Chain for CAPITAL ONE FINL CORP COM (COF) - $192.46 as of 4/8/2026 8:41:10 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 | 100.70 | 103.80 | 102.25 | % | 1.14 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:49 PM EST | |||
| 95.00 | 95.70 | 98.90 | 97.30 | % | 1.02 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:49 PM EST | |||
| 100.00 | 90.70 | 95.20 | 92.95 | % | 0.93 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:49 PM EST | |||
| 105.00 | 85.80 | 90.20 | 88.00 | % | 0.84 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:49 PM EST | |||
| 110.00 | 80.80 | 85.20 | 83.00 | % | 0.75 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:49 PM EST | |||
| 115.00 | 75.90 | 80.20 | 78.05 | % | 0.68 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:49 PM EST | |||
| 120.00 | 71.00 | 75.40 | 73.20 | % | 0.61 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 4/8/2026 3:59:49 PM EST | |||
| 125.00 | 66.00 | 70.50 | 68.25 | % | 0.55 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 4/8/2026 3:59:49 PM EST | |||
| 130.00 | 61.10 | 64.90 | 63.00 | 48.30 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.86 | 0.99 | 0.00 | -0.01 | 3/27/2026 | 4/8/2026 3:59:49 PM EST |
| 135.00 | 56.30 | 59.00 | 57.65 | 48.34 | 0.00 | 0.00% | 0.43 | 0 | 11 | 0.79 | 0.97 | 0.00 | -0.04 | 3/26/2026 | 4/8/2026 3:59:49 PM EST |
| 140.00 | 51.40 | 54.00 | 52.70 | % | 0.38 | 0 | 7 | 0.72 | 0.97 | 0.00 | -0.04 | 4/8/2026 3:59:49 PM EST | |||
| 145.00 | 46.60 | 50.30 | 48.45 | 38.80 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.71 | 0.95 | 0.00 | -0.05 | 4/2/2026 | 4/8/2026 3:59:49 PM EST |
| 150.00 | 41.90 | 45.20 | 43.55 | 43.06 | +3.56 | +9.02% | 0.29 | 3 | 60 | 0.71 | 0.93 | 0.00 | -0.07 | 4/8/2026 | 4/8/2026 3:59:49 PM EST |
| 155.00 | 37.20 | 40.50 | 38.85 | 29.79 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.67 | 0.91 | 0.00 | -0.08 | 4/2/2026 | 4/8/2026 3:59:49 PM EST |
| 160.00 | 32.60 | 36.00 | 34.30 | % | 0.21 | 0 | 0 | 0.63 | 0.88 | 0.01 | -0.09 | 4/8/2026 3:59:49 PM EST | |||
| 165.00 | 28.20 | 32.50 | 30.35 | 22.04 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.48 | 0.85 | 0.01 | -0.10 | 4/2/2026 | 4/8/2026 3:59:49 PM EST |
| 170.00 | 24.90 | 27.00 | 25.95 | 26.10 | +7.40 | +39.58% | 0.15 | 2 | 26 | 0.47 | 0.81 | 0.01 | -0.12 | 4/8/2026 | 4/8/2026 3:59:49 PM EST |
| 175.00 | 19.90 | 24.00 | 21.95 | 15.40 | 0.00 | 0.00% | 0.13 | 0 | 42 | 0.46 | 0.76 | 0.01 | -0.13 | 4/7/2026 | 4/8/2026 3:59:49 PM EST |
| 180.00 | 16.90 | 18.90 | 17.90 | 19.00 | +7.20 | +61.02% | 0.10 | 1 | 63 | 0.43 | 0.71 | 0.01 | -0.13 | 4/8/2026 | 4/8/2026 3:59:49 PM EST |
| 185.00 | 13.80 | 15.20 | 14.50 | 14.30 | +5.03 | +54.27% | 0.08 | 44 | 142 | 0.42 | 0.64 | 0.01 | -0.14 | 4/8/2026 | 4/8/2026 3:59:49 PM EST |
| 190.00 | 11.40 | 11.90 | 11.65 | 11.50 | +4.60 | +66.67% | 0.06 | 7 | 109 | 0.42 | 0.57 | 0.02 | -0.14 | 4/8/2026 | 4/8/2026 3:59:49 PM EST |
| 195.00 | 8.70 | 9.20 | 8.95 | 8.36 | +3.16 | +60.77% | 0.05 | 47 | 1,721 | 0.40 | 0.49 | 0.02 | -0.14 | 4/8/2026 | 4/8/2026 3:59:49 PM EST |
| 200.00 | 6.40 | 6.60 | 6.50 | 6.40 | +3.20 | +100.00% | 0.03 | 9,950 | 12,403 | 0.39 | 0.41 | 0.02 | -0.13 | 4/8/2026 | 4/8/2026 3:59:49 PM EST |
| 210.00 | 3.00 | 3.40 | 3.20 | 2.95 | +1.40 | +90.33% | 0.02 | 82 | 2,904 | 0.37 | 0.25 | 0.01 | -0.10 | 4/8/2026 | 4/8/2026 3:59:49 PM EST |
| 220.00 | 1.20 | 1.50 | 1.35 | 1.35 | +0.64 | +90.15% | 0.01 | 7,389 | 9,398 | 0.36 | 0.13 | 0.01 | -0.06 | 4/8/2026 | 4/8/2026 3:59:49 PM EST |
| 230.00 | 0.35 | 0.65 | 0.50 | 0.54 | +0.04 | +8.00% | 0.00 | 2,730 | 2,686 | 0.34 | 0.06 | 0.01 | -0.04 | 4/8/2026 | 4/8/2026 3:59:49 PM EST |
| 240.00 | 0.15 | 0.40 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.36 | 0.03 | 0.00 | -0.02 | 3/24/2026 | 4/8/2026 3:59:49 PM EST |
| 250.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 12 | 0.65 | 0.01 | 0.00 | -0.01 | 4/8/2026 3:59:49 PM EST | |||
| 260.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:49 PM EST | |||
| 270.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 3:59:49 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 | 0.50 | 0.25 | 0.20 | -0.10 | -33.34% | 0.00 | 1 | 6 | 1.23 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:49 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:49 PM EST | |||
| 100.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:49 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:49 PM EST | |||
| 110.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:49 PM EST |
| 115.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:49 PM EST | |||
| 120.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 4/8/2026 3:59:49 PM EST | |||
| 125.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.01 | 4/8/2026 3:59:49 PM EST | |||
| 130.00 | 0.00 | 2.50 | 1.25 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | -0.01 | 0.00 | -0.01 | 3/30/2026 | 4/8/2026 3:59:49 PM EST |
| 135.00 | 0.15 | 1.50 | 0.83 | 0.52 | -0.63 | -54.79% | 0.01 | 9 | 84 | 0.57 | -0.03 | 0.00 | -0.04 | 4/8/2026 | 4/8/2026 3:59:49 PM EST |
| 140.00 | 0.20 | 2.25 | 1.23 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.66 | -0.03 | 0.00 | -0.04 | 4/7/2026 | 4/8/2026 3:59:49 PM EST |
| 145.00 | 0.00 | 1.20 | 0.60 | 0.90 | -0.75 | -45.46% | 0.00 | 9 | 67 | 0.65 | -0.05 | 0.00 | -0.05 | 4/8/2026 | 4/8/2026 3:59:49 PM EST |
| 150.00 | 0.80 | 1.30 | 1.05 | 1.20 | -0.89 | -42.59% | 0.01 | 11 | 122 | 0.55 | -0.07 | 0.00 | -0.07 | 4/8/2026 | 4/8/2026 3:59:49 PM EST |
| 155.00 | 1.30 | 1.80 | 1.55 | 1.38 | -1.32 | -48.89% | 0.01 | 2 | 80 | 0.55 | -0.09 | 0.00 | -0.08 | 4/8/2026 | 4/8/2026 3:59:49 PM EST |
| 160.00 | 1.45 | 2.10 | 1.78 | 1.80 | -1.90 | -51.36% | 0.01 | 6 | 109 | 0.51 | -0.12 | 0.01 | -0.09 | 4/8/2026 | 4/8/2026 3:59:49 PM EST |
| 165.00 | 2.15 | 2.55 | 2.35 | 2.50 | -2.19 | -46.70% | 0.01 | 17 | 110 | 0.49 | -0.15 | 0.01 | -0.10 | 4/8/2026 | 4/8/2026 3:59:49 PM EST |
| 170.00 | 2.95 | 3.30 | 3.13 | 2.88 | -2.94 | -50.52% | 0.02 | 2 | 94 | 0.48 | -0.19 | 0.01 | -0.12 | 4/8/2026 | 4/8/2026 3:59:49 PM EST |
| 175.00 | 3.90 | 4.30 | 4.10 | 4.26 | -3.35 | -44.03% | 0.02 | 13 | 3,108 | 0.46 | -0.24 | 0.01 | -0.13 | 4/8/2026 | 4/8/2026 3:59:49 PM EST |
| 180.00 | 5.00 | 5.50 | 5.25 | 5.52 | -3.88 | -41.28% | 0.03 | 6 | 744 | 0.44 | -0.29 | 0.01 | -0.13 | 4/8/2026 | 4/8/2026 3:59:49 PM EST |
| 185.00 | 6.50 | 7.10 | 6.80 | 7.30 | -4.20 | -36.53% | 0.04 | 11 | 87 | 0.43 | -0.36 | 0.01 | -0.14 | 4/8/2026 | 4/8/2026 3:59:49 PM EST |
| 190.00 | 8.30 | 8.90 | 8.60 | 9.30 | -4.00 | -30.08% | 0.05 | 16 | 46 | 0.41 | -0.43 | 0.02 | -0.14 | 4/8/2026 | 4/8/2026 3:59:49 PM EST |
| 195.00 | 10.50 | 11.20 | 10.85 | 11.50 | -4.70 | -29.02% | 0.06 | 4 | 256 | 0.40 | -0.51 | 0.02 | -0.14 | 4/8/2026 | 4/8/2026 3:59:49 PM EST |
| 200.00 | 11.90 | 15.00 | 13.45 | 14.24 | -6.80 | -32.32% | 0.07 | 11 | 162 | 0.38 | -0.59 | 0.02 | -0.13 | 4/8/2026 | 4/8/2026 3:59:49 PM EST |
| 210.00 | 18.50 | 21.90 | 20.20 | 20.70 | -7.80 | -27.37% | 0.10 | 3 | 358 | 0.36 | -0.75 | 0.01 | -0.10 | 4/8/2026 | 4/8/2026 3:59:49 PM EST |
| 220.00 | 27.30 | 30.70 | 29.00 | 38.41 | 0.00 | 0.00% | 0.13 | 0 | 151 | 0.49 | -0.87 | 0.01 | -0.06 | 4/7/2026 | 4/8/2026 3:59:49 PM EST |
| 230.00 | 36.00 | 40.00 | 38.00 | % | 0.17 | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.04 | 4/8/2026 3:59:49 PM EST | |||
| 240.00 | 45.50 | 49.90 | 47.70 | 61.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.02 | 3/27/2026 | 4/8/2026 3:59:49 PM EST |
| 250.00 | 55.20 | 59.80 | 57.50 | % | 0.23 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 4/8/2026 3:59:49 PM EST | |||
| 260.00 | 65.20 | 69.80 | 67.50 | % | 0.26 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:49 PM EST | |||
| 270.00 | 75.20 | 79.80 | 77.50 | % | 0.29 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:49 PM EST |