Options Chain for CAPITAL ONE FINL CORP COM (COF) - $194.38 as of 4/10/2026 7:07:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 97.40 | 101.50 | 99.45 | % | 0.90 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 115.00 | 92.60 | 96.50 | 94.55 | % | 0.82 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 120.00 | 87.60 | 91.60 | 89.60 | % | 0.75 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 125.00 | 82.50 | 86.60 | 84.55 | % | 0.68 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 130.00 | 77.50 | 81.70 | 79.60 | % | 0.61 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 135.00 | 72.70 | 76.70 | 74.70 | % | 0.55 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 140.00 | 67.60 | 71.80 | 69.70 | % | 0.50 | 0 | 0 | 0.89 | 0.99 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 145.00 | 62.80 | 66.80 | 64.80 | % | 0.45 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 150.00 | 57.70 | 61.90 | 59.80 | % | 0.40 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.03 | 4/16/2026 3:59:59 PM EST | |||
| 155.00 | 53.00 | 55.90 | 54.45 | % | 0.35 | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.02 | 4/16/2026 3:59:59 PM EST | |||
| 160.00 | 48.00 | 51.20 | 49.60 | % | 0.31 | 0 | 0 | 0.66 | 0.95 | 0.00 | -0.03 | 4/16/2026 3:59:59 PM EST | |||
| 165.00 | 43.20 | 47.20 | 45.20 | % | 0.27 | 0 | 0 | 0.62 | 0.92 | 0.00 | -0.05 | 4/16/2026 3:59:59 PM EST | |||
| 170.00 | 38.50 | 42.00 | 40.25 | % | 0.24 | 0 | 0 | 0.41 | 0.89 | 0.01 | -0.06 | 4/16/2026 3:59:59 PM EST | |||
| 175.00 | 33.80 | 37.20 | 35.50 | 28.25 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.39 | 0.85 | 0.01 | -0.09 | 4/14/2026 | 4/16/2026 3:59:59 PM EST |
| 180.00 | 29.20 | 32.90 | 31.05 | % | 0.17 | 0 | 0 | 0.40 | 0.80 | 0.01 | -0.10 | 4/16/2026 3:59:59 PM EST | |||
| 185.00 | 25.00 | 28.50 | 26.75 | % | 0.14 | 0 | 0 | 0.40 | 0.75 | 0.01 | -0.11 | 4/16/2026 3:59:59 PM EST | |||
| 190.00 | 22.00 | 24.30 | 23.15 | % | 0.12 | 0 | 0 | 0.39 | 0.69 | 0.01 | -0.11 | 4/16/2026 3:59:59 PM EST | |||
| 195.00 | 18.00 | 20.30 | 19.15 | 14.24 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.38 | 0.62 | 0.01 | -0.12 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 200.00 | 14.40 | 16.70 | 15.55 | 12.40 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.37 | 0.54 | 0.02 | -0.12 | 4/15/2026 | 4/16/2026 3:59:59 PM EST |
| 205.00 | 11.10 | 13.60 | 12.35 | 11.60 | +2.80 | +31.82% | 0.06 | 1 | 15 | 0.36 | 0.46 | 0.02 | -0.11 | 4/17/2026 | 4/16/2026 3:59:59 PM EST |
| 210.00 | 8.30 | 10.90 | 9.60 | 7.20 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.35 | 0.38 | 0.02 | -0.11 | 4/15/2026 | 4/16/2026 3:59:59 PM EST |
| 215.00 | 5.80 | 8.80 | 7.30 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.33 | 0.30 | 0.02 | -0.10 | 4/15/2026 | 4/16/2026 3:59:59 PM EST |
| 220.00 | 4.10 | 6.60 | 5.35 | 3.63 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.32 | 0.23 | 0.01 | -0.08 | 4/15/2026 | 4/16/2026 3:59:59 PM EST |
| 225.00 | 2.70 | 5.10 | 3.90 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.35 | 0.17 | 0.01 | -0.07 | 4/15/2026 | 4/16/2026 3:59:59 PM EST |
| 230.00 | 1.00 | 3.60 | 2.30 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.34 | 0.13 | 0.01 | -0.06 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 235.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.47 | 0.09 | 0.01 | -0.04 | 4/16/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 2.90 | 1.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.49 | 0.06 | 0.01 | -0.03 | 4/15/2026 | 4/16/2026 3:59:59 PM EST |
| 245.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.51 | 0.04 | 0.00 | -0.03 | 4/16/2026 3:59:59 PM EST | |||
| 250.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.54 | 0.03 | 0.00 | -0.02 | 4/16/2026 3:59:59 PM EST | |||
| 255.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 260.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 265.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 270.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 275.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.03 | 4/16/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.50 | 1.25 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | -0.04 | 0.00 | -0.02 | 4/13/2026 | 4/16/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 2.60 | 1.30 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.65 | -0.05 | 0.00 | -0.03 | 4/13/2026 | 4/16/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.60 | -0.08 | 0.00 | -0.05 | 4/16/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.90 | 1.45 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.56 | -0.11 | 0.01 | -0.06 | 4/15/2026 | 4/16/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 3.30 | 1.65 | 1.85 | -0.51 | -21.61% | 0.01 | 1 | 6 | 0.37 | -0.15 | 0.01 | -0.09 | 4/17/2026 | 4/16/2026 3:59:59 PM EST |
| 180.00 | 1.35 | 2.95 | 2.15 | 2.05 | -0.95 | -31.67% | 0.01 | 20 | 4 | 0.39 | -0.20 | 0.01 | -0.10 | 4/17/2026 | 4/16/2026 3:59:59 PM EST |
| 185.00 | 1.95 | 3.50 | 2.73 | 2.98 | -1.12 | -27.32% | 0.01 | 1 | 33 | 0.37 | -0.25 | 0.01 | -0.11 | 4/17/2026 | 4/16/2026 3:59:59 PM EST |
| 190.00 | 2.70 | 4.60 | 3.65 | 3.72 | -1.66 | -30.86% | 0.02 | 19 | 21 | 0.39 | -0.31 | 0.01 | -0.11 | 4/17/2026 | 4/16/2026 3:59:59 PM EST |
| 195.00 | 3.70 | 5.90 | 4.80 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.38 | -0.38 | 0.01 | -0.12 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 200.00 | 5.10 | 7.50 | 6.30 | 7.10 | -1.40 | -16.48% | 0.03 | 1 | 1 | 0.37 | -0.46 | 0.02 | -0.12 | 4/17/2026 | 4/16/2026 3:59:59 PM EST |
| 205.00 | 7.00 | 9.40 | 8.20 | % | 0.04 | 0 | 0 | 0.36 | -0.54 | 0.02 | -0.11 | 4/16/2026 3:59:59 PM EST | |||
| 210.00 | 9.10 | 11.70 | 10.40 | % | 0.05 | 0 | 0 | 0.34 | -0.63 | 0.02 | -0.11 | 4/16/2026 3:59:59 PM EST | |||
| 215.00 | 11.70 | 14.60 | 13.15 | 16.16 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.33 | -0.70 | 0.02 | -0.10 | 4/15/2026 | 4/16/2026 3:59:59 PM EST |
| 220.00 | 14.30 | 17.60 | 15.95 | % | 0.07 | 0 | 0 | 0.32 | -0.77 | 0.01 | -0.08 | 4/16/2026 3:59:59 PM EST | |||
| 225.00 | 17.00 | 21.00 | 19.00 | % | 0.08 | 0 | 0 | 0.42 | -0.83 | 0.01 | -0.07 | 4/16/2026 3:59:59 PM EST | |||
| 230.00 | 21.00 | 24.90 | 22.95 | % | 0.10 | 0 | 0 | 0.44 | -0.87 | 0.01 | -0.06 | 4/16/2026 3:59:59 PM EST | |||
| 235.00 | 25.20 | 29.30 | 27.25 | % | 0.12 | 0 | 0 | 0.46 | -0.91 | 0.01 | -0.04 | 4/16/2026 3:59:59 PM EST | |||
| 240.00 | 29.80 | 33.90 | 31.85 | % | 0.13 | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.03 | 4/16/2026 3:59:59 PM EST | |||
| 245.00 | 34.50 | 38.50 | 36.50 | % | 0.15 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.03 | 4/16/2026 3:59:59 PM EST | |||
| 250.00 | 39.30 | 43.30 | 41.30 | % | 0.17 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.02 | 4/16/2026 3:59:59 PM EST | |||
| 255.00 | 44.10 | 48.20 | 46.15 | % | 0.18 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 260.00 | 49.00 | 53.00 | 51.00 | % | 0.20 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 265.00 | 53.90 | 57.90 | 55.90 | % | 0.21 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 270.00 | 58.80 | 62.90 | 60.85 | % | 0.23 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 275.00 | 63.90 | 67.90 | 65.90 | % | 0.24 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST |