Options Chain for CAPITAL ONE FINL CORP COM (COF) - $178.15 as of 3/28/2025 2:42:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 77.50 | 81.20 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 100.00 | 72.50 | 76.30 | 74.38 | 0.00 | 0.00% | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 105.00 | 67.60 | 71.30 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 110.00 | 62.60 | 66.40 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 115.00 | 58.40 | 61.50 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 120.00 | 52.90 | 56.60 | 50.06 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.98 | 0.00 | -0.02 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 125.00 | 48.00 | 51.80 | 45.31 | 0.00 | 0.00% | 0 | 6 | 0.83 | 0.96 | 0.00 | -0.03 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 130.00 | 43.20 | 46.10 | % | 0 | 0 | 0.71 | 0.95 | 0.00 | -0.04 | 3/28/2025 4:00:02 PM EST | |||
| 135.00 | 38.80 | 42.10 | % | 0 | 0 | 0.51 | 0.93 | 0.00 | -0.05 | 3/28/2025 4:00:02 PM EST | |||
| 140.00 | 34.30 | 37.30 | 44.60 | 0.00 | 0.00% | 0 | 9 | 0.50 | 0.90 | 0.01 | -0.06 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 145.00 | 30.80 | 31.40 | % | 0 | 0 | 0.48 | 0.87 | 0.01 | -0.07 | 3/28/2025 4:00:02 PM EST | |||
| 150.00 | 26.20 | 27.50 | 27.10 | -5.60 | -17.13% | 1 | 3 | 0.47 | 0.83 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 155.00 | 22.60 | 23.20 | 28.20 | 0.00 | 0.00% | 0 | 33 | 0.46 | 0.78 | 0.01 | -0.09 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 160.00 | 18.80 | 19.60 | 26.78 | 0.00 | 0.00% | 0 | 104 | 0.45 | 0.73 | 0.01 | -0.10 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 165.00 | 15.40 | 15.80 | 14.50 | -5.45 | -27.32% | 10 | 88 | 0.43 | 0.66 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 170.00 | 12.40 | 13.70 | 16.54 | 0.00 | 0.00% | 0 | 177 | 0.44 | 0.59 | 0.01 | -0.11 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 175.00 | 9.60 | 10.00 | 9.20 | -2.72 | -22.82% | 241 | 145 | 0.40 | 0.51 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 180.00 | 7.30 | 7.60 | 7.32 | -2.09 | -22.21% | 9 | 1,755 | 0.39 | 0.44 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 185.00 | 5.40 | 5.70 | 4.85 | -2.55 | -34.46% | 11 | 725 | 0.39 | 0.36 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 190.00 | 3.90 | 4.10 | 3.90 | -1.90 | -32.76% | 146 | 674 | 0.38 | 0.29 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 195.00 | 2.75 | 2.95 | 2.78 | -1.22 | -30.50% | 11 | 549 | 0.37 | 0.22 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 200.00 | 1.90 | 2.10 | 1.90 | -1.05 | -35.60% | 59 | 1,272 | 0.37 | 0.17 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 210.00 | 0.90 | 1.05 | 1.00 | -0.44 | -30.56% | 436 | 25,253 | 0.37 | 0.09 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 220.00 | 0.35 | 0.70 | 0.60 | +0.05 | +9.10% | 10 | 145 | 0.38 | 0.05 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 230.00 | 0.05 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 208 | 0.42 | 0.03 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 2,111 | 0.67 | 0.01 | 0.00 | -0.01 | 3/11/2025 | 3/28/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 1.40 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 300.00 | 0.00 | 1.35 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 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 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 25 | 0.96 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 1.45 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 105.00 | 0.05 | 1.50 | 0.32 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.01 | 0.00 | -0.01 | 2/27/2025 | 3/28/2025 4:00:02 PM EST |
| 110.00 | 0.10 | 1.40 | 0.73 | 0.00 | 0.00% | 0 | 3 | 0.86 | -0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 1.20 | 0.70 | 0.00 | 0.00% | 0 | 4 | 0.76 | -0.01 | 0.00 | -0.01 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 120.00 | 0.20 | 1.75 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.02 | 0.00 | -0.02 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 125.00 | 0.20 | 0.70 | 0.55 | -0.30 | -35.30% | 5 | 10 | 0.51 | -0.04 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 130.00 | 0.70 | 0.85 | 0.83 | -0.68 | -45.04% | 9 | 127 | 0.52 | -0.05 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 135.00 | 1.00 | 1.10 | 1.10 | +0.35 | +46.67% | 6 | 23 | 0.50 | -0.07 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 140.00 | 1.30 | 1.50 | 0.90 | 0.00 | 0.00% | 0 | 34 | 0.48 | -0.10 | 0.01 | -0.06 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 145.00 | 1.90 | 2.05 | 2.03 | +0.73 | +56.16% | 3 | 29 | 0.47 | -0.13 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 150.00 | 2.60 | 2.85 | 2.84 | +0.81 | +39.91% | 155 | 294 | 0.46 | -0.17 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 155.00 | 2.95 | 3.90 | 3.90 | +1.40 | +56.00% | 14 | 2,084 | 0.45 | -0.22 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 160.00 | 4.80 | 5.10 | 5.10 | +1.70 | +50.00% | 38 | 353 | 0.43 | -0.27 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 165.00 | 6.40 | 6.70 | 6.97 | +1.98 | +39.68% | 16 | 1,146 | 0.42 | -0.34 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 170.00 | 8.30 | 8.60 | 8.67 | +2.47 | +39.84% | 28 | 2,324 | 0.41 | -0.41 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 175.00 | 10.10 | 12.70 | 11.10 | +3.40 | +44.16% | 237 | 431 | 0.43 | -0.49 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 180.00 | 13.20 | 13.90 | 12.50 | +2.24 | +21.84% | 5 | 643 | 0.40 | -0.56 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 185.00 | 16.20 | 19.00 | 16.20 | +2.98 | +22.55% | 39 | 148 | 0.43 | -0.64 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 190.00 | 19.50 | 22.00 | 15.50 | 0.00 | 0.00% | 0 | 62 | 0.41 | -0.71 | 0.01 | -0.09 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 195.00 | 22.90 | 24.60 | 18.50 | 0.00 | 0.00% | 0 | 84 | 0.37 | -0.78 | 0.01 | -0.07 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 200.00 | 27.60 | 30.20 | 27.80 | +5.30 | +23.56% | 2 | 276 | 0.42 | -0.83 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 210.00 | 35.80 | 38.70 | 38.82 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.91 | 0.01 | -0.04 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 220.00 | 44.90 | 48.40 | % | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 230.00 | 54.70 | 58.30 | % | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 240.00 | 64.70 | 68.30 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 250.00 | 74.70 | 78.30 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 260.00 | 84.70 | 88.30 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 270.00 | 94.70 | 98.30 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 280.00 | 104.70 | 108.30 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 290.00 | 114.70 | 118.40 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 300.00 | 124.70 | 128.30 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |