Options Chain for CAPITAL ONE FINL CORP COM (COF) - $187.83 as of 5/5/2025 2:48:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 106.20 | 110.20 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 85.00 | 101.20 | 105.20 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 90.00 | 96.20 | 100.20 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 95.00 | 91.80 | 94.60 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 100.00 | 86.30 | 90.20 | 55.90 | 0.00 | 0.00% | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 81.90 | 85.20 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 110.00 | 76.90 | 79.70 | 60.75 | 0.00 | 0.00% | 0 | 27 | 1.66 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 71.90 | 75.30 | 66.73 | 0.00 | 0.00% | 0 | 12 | 1.52 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 120.00 | 66.30 | 70.30 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 125.00 | 61.40 | 65.30 | 64.18 | +3.73 | +6.17% | 1 | 8 | 1.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 130.00 | 56.40 | 60.30 | 32.00 | 0.00 | 0.00% | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:59 PM EST |
| 135.00 | 51.40 | 55.40 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 140.00 | 46.80 | 50.40 | 28.45 | 0.00 | 0.00% | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:59 PM EST |
| 145.00 | 41.90 | 44.60 | 16.27 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:59 PM EST |
| 150.00 | 36.50 | 39.80 | 26.70 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.98 | 0.00 | -0.03 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 155.00 | 32.30 | 34.80 | 16.95 | 0.00 | 0.00% | 0 | 10 | 0.76 | 0.96 | 0.00 | -0.05 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 160.00 | 27.40 | 30.10 | 25.86 | 0.00 | 0.00% | 0 | 51 | 0.68 | 0.94 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 162.50 | 24.50 | 28.30 | % | 0 | 0 | 0.73 | 0.92 | 0.01 | -0.08 | 5/5/2025 3:59:59 PM EST | |||
| 165.00 | 22.60 | 25.20 | 25.12 | 0.00 | 0.00% | 0 | 15 | 0.68 | 0.91 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 167.50 | 20.20 | 23.60 | % | 0 | 0 | 0.65 | 0.89 | 0.01 | -0.10 | 5/5/2025 3:59:59 PM EST | |||
| 170.00 | 17.50 | 21.40 | 17.04 | 0.00 | 0.00% | 0 | 50 | 0.41 | 0.87 | 0.01 | -0.11 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 172.50 | 16.50 | 17.70 | % | 0 | 0 | 0.56 | 0.83 | 0.01 | -0.12 | 5/5/2025 3:59:59 PM EST | |||
| 175.00 | 14.50 | 15.40 | 13.60 | 0.00 | 0.00% | 0 | 62 | 0.39 | 0.80 | 0.02 | -0.13 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 177.50 | 12.40 | 13.40 | % | 0 | 0 | 0.39 | 0.75 | 0.02 | -0.15 | 5/5/2025 3:59:59 PM EST | |||
| 180.00 | 10.60 | 11.50 | 11.00 | +1.30 | +13.41% | 16 | 63 | 0.39 | 0.71 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 182.50 | 7.10 | 9.80 | % | 0 | 0 | 0.38 | 0.65 | 0.02 | -0.16 | 5/5/2025 3:59:59 PM EST | |||
| 185.00 | 7.20 | 7.80 | 8.10 | +0.42 | +5.47% | 19 | 122 | 0.36 | 0.59 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 187.50 | 5.90 | 6.90 | 6.28 | % | 11 | 0 | 0.37 | 0.53 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 190.00 | 4.60 | 5.00 | 4.93 | -0.45 | -8.37% | 65 | 93 | 0.35 | 0.46 | 0.03 | -0.16 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 192.50 | 3.60 | 4.10 | 4.19 | % | 33 | 0 | 0.35 | 0.39 | 0.03 | -0.15 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 195.00 | 2.65 | 3.00 | 2.85 | -0.04 | -1.39% | 13 | 31 | 0.33 | 0.32 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 197.50 | 2.00 | 2.60 | % | 0 | 0 | 0.35 | 0.26 | 0.02 | -0.12 | 5/5/2025 3:59:59 PM EST | |||
| 200.00 | 1.50 | 1.70 | 1.70 | -0.10 | -5.56% | 21 | 74 | 0.34 | 0.20 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 202.50 | 1.10 | 1.20 | 1.16 | % | 2,216 | 0 | 0.33 | 0.16 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 205.00 | 0.55 | 0.95 | 0.93 | -0.04 | -4.13% | 1 | 51 | 0.32 | 0.12 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 207.50 | 0.55 | 0.70 | % | 0 | 0 | 0.33 | 0.09 | 0.01 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 210.00 | 0.35 | 0.70 | 0.50 | -0.06 | -10.72% | 4 | 57 | 0.35 | 0.07 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 215.00 | 0.05 | 2.30 | % | 0 | 0 | 0.56 | 0.04 | 0.01 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 220.00 | 0.05 | 1.40 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.02 | 0.00 | -0.02 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 225.00 | 0.00 | 1.10 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 235.00 | 0.00 | 1.35 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 245.00 | 0.00 | 1.35 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 1.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 255.00 | 0.00 | 1.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 3 | 1.94 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 1.40 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.70 | 1.52 | 0.00 | 0.00% | 0 | 7 | 1.19 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 1.40 | 0.24 | 0.00 | 0.00% | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 1.40 | 0.50 | 0.00 | 0.00% | 0 | 13 | 1.17 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 1.45 | 1.27 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 1.45 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 1.50 | 0.65 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 76 | 0.52 | -0.02 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 155.00 | 0.15 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 13 | 0.50 | -0.04 | 0.00 | -0.05 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 160.00 | 0.45 | 0.60 | 0.52 | -1.17 | -69.24% | 1 | 88 | 0.48 | -0.06 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 162.50 | 0.55 | 1.15 | 0.58 | % | 13 | 0 | 0.49 | -0.08 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 165.00 | 0.65 | 1.05 | 0.67 | -0.98 | -59.40% | 2 | 39 | 0.46 | -0.09 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 167.50 | 0.65 | 1.25 | 0.86 | % | 14 | 0 | 0.43 | -0.11 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 170.00 | 1.05 | 1.50 | 1.15 | -0.02 | -1.71% | 3 | 29 | 0.44 | -0.13 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 172.50 | 1.30 | 1.60 | 1.42 | % | 3 | 0 | 0.40 | -0.17 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 175.00 | 1.65 | 1.95 | 1.78 | 0.00 | 0.00% | 0 | 11 | 0.39 | -0.20 | 0.02 | -0.13 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 177.50 | 1.85 | 2.65 | % | 0 | 0 | 0.36 | -0.25 | 0.02 | -0.15 | 5/5/2025 3:59:59 PM EST | |||
| 180.00 | 2.75 | 3.10 | 2.72 | -0.38 | -12.26% | 10 | 29 | 0.38 | -0.29 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 182.50 | 3.20 | 4.90 | 3.30 | % | 8 | 0 | 0.38 | -0.35 | 0.02 | -0.16 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 185.00 | 4.20 | 4.80 | 4.55 | -0.03 | -0.66% | 5 | 43 | 0.36 | -0.41 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 187.50 | 5.10 | 6.40 | 5.15 | % | 2 | 0 | 0.37 | -0.47 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 190.00 | 6.50 | 7.10 | 6.90 | +0.20 | +2.99% | 2 | 145 | 0.35 | -0.54 | 0.03 | -0.16 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 192.50 | 8.00 | 8.60 | % | 0 | 0 | 0.34 | -0.61 | 0.03 | -0.15 | 5/5/2025 3:59:59 PM EST | |||
| 195.00 | 9.50 | 10.30 | 15.60 | 0.00 | 0.00% | 0 | 52 | 0.34 | -0.68 | 0.03 | -0.14 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 197.50 | 11.30 | 12.10 | 11.00 | % | 10 | 0 | 0.33 | -0.74 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 200.00 | 13.20 | 14.00 | 13.00 | -0.60 | -4.42% | 1 | 52 | 0.47 | -0.80 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 202.50 | 15.20 | 16.20 | 14.80 | % | 29 | 0 | 0.48 | -0.84 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 205.00 | 17.40 | 19.60 | 16.60 | -10.50 | -38.75% | 4 | 29 | 0.49 | -0.88 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 207.50 | 19.10 | 22.20 | 19.70 | % | 1 | 0 | 0.56 | -0.91 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 210.00 | 21.30 | 24.10 | % | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 215.00 | 26.00 | 29.30 | 27.20 | % | 7 | 0 | 0.59 | -0.96 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 220.00 | 31.10 | 34.20 | 30.80 | % | 5 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 225.00 | 36.00 | 39.10 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 230.00 | 41.00 | 43.70 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 235.00 | 45.10 | 48.60 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 240.00 | 50.90 | 53.60 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 245.00 | 55.10 | 58.60 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 250.00 | 60.10 | 63.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 255.00 | 65.10 | 68.60 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |