Options Chain for CAPITAL ONE FINL CORP COM (COF) - $176.46 as of 4/24/2025 10:38:27 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 95.40 | 98.90 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST | |||
| 90.00 | 90.40 | 94.10 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST | |||
| 95.00 | 85.50 | 88.70 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST | |||
| 100.00 | 80.50 | 84.10 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST | |||
| 105.00 | 75.50 | 79.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST | |||
| 110.00 | 71.10 | 73.70 | 60.80 | 0.00 | 0.00% | 0 | 28 | 1.20 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/24/2025 9:59:01 AM EST |
| 115.00 | 65.60 | 69.10 | 56.15 | 0.00 | 0.00% | 0 | 20 | 1.04 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/24/2025 9:59:01 AM EST |
| 120.00 | 60.70 | 64.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST | |||
| 125.00 | 55.80 | 59.00 | 51.40 | 0.00 | 0.00% | 0 | 8 | 0.95 | 0.99 | 0.00 | -0.01 | 4/23/2025 | 4/24/2025 9:59:01 AM EST |
| 130.00 | 51.00 | 54.30 | % | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.02 | 4/24/2025 9:59:01 AM EST | |||
| 135.00 | 46.00 | 49.20 | % | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.03 | 4/24/2025 9:59:01 AM EST | |||
| 140.00 | 41.20 | 44.70 | 27.10 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.95 | 0.00 | -0.04 | 4/21/2025 | 4/24/2025 9:59:01 AM EST |
| 145.00 | 36.40 | 39.20 | % | 0 | 0 | 0.71 | 0.93 | 0.01 | -0.05 | 4/24/2025 9:59:01 AM EST | |||
| 150.00 | 32.80 | 34.10 | 31.00 | +1.90 | +6.53% | 5 | 30 | 0.52 | 0.89 | 0.01 | -0.07 | 4/24/2025 | 4/24/2025 9:59:01 AM EST |
| 155.00 | 28.40 | 29.80 | 16.50 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.86 | 0.01 | -0.08 | 4/21/2025 | 4/24/2025 9:59:01 AM EST |
| 160.00 | 23.60 | 25.50 | 13.20 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.81 | 0.01 | -0.10 | 4/21/2025 | 4/24/2025 9:59:01 AM EST |
| 165.00 | 19.90 | 21.20 | 17.20 | 0.00 | 0.00% | 0 | 16 | 0.46 | 0.76 | 0.01 | -0.11 | 4/23/2025 | 4/24/2025 9:59:01 AM EST |
| 170.00 | 14.90 | 17.50 | 12.85 | 0.00 | 0.00% | 0 | 14 | 0.42 | 0.69 | 0.01 | -0.12 | 4/23/2025 | 4/24/2025 9:59:01 AM EST |
| 175.00 | 11.90 | 14.00 | 12.89 | +2.95 | +29.68% | 11 | 35 | 0.40 | 0.62 | 0.02 | -0.12 | 4/24/2025 | 4/24/2025 9:59:01 AM EST |
| 180.00 | 9.70 | 10.50 | 7.00 | 0.00 | 0.00% | 0 | 13 | 0.38 | 0.53 | 0.02 | -0.12 | 4/23/2025 | 4/24/2025 9:59:01 AM EST |
| 185.00 | 7.10 | 8.10 | 6.80 | +1.43 | +26.63% | 15 | 8 | 0.37 | 0.44 | 0.02 | -0.11 | 4/24/2025 | 4/24/2025 9:59:01 AM EST |
| 190.00 | 4.50 | 6.70 | 4.03 | +0.43 | +11.95% | 1 | 26 | 0.36 | 0.35 | 0.02 | -0.10 | 4/24/2025 | 4/24/2025 9:59:01 AM EST |
| 195.00 | 3.20 | 3.90 | 2.85 | +0.85 | +42.50% | 1 | 2 | 0.39 | 0.26 | 0.02 | -0.09 | 4/24/2025 | 4/24/2025 9:59:01 AM EST |
| 200.00 | 2.00 | 2.55 | 2.00 | 0.00 | 0.00% | 0 | 43 | 0.33 | 0.19 | 0.01 | -0.07 | 4/23/2025 | 4/24/2025 9:59:01 AM EST |
| 205.00 | 1.05 | 1.70 | 0.70 | 0.00 | 0.00% | 0 | 30 | 0.34 | 0.13 | 0.01 | -0.05 | 4/22/2025 | 4/24/2025 9:59:01 AM EST |
| 210.00 | 0.00 | 1.55 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.08 | 0.01 | -0.04 | 4/23/2025 | 4/24/2025 9:59:01 AM EST |
| 215.00 | 0.25 | 1.15 | % | 0 | 0 | 0.38 | 0.05 | 0.01 | -0.03 | 4/24/2025 9:59:01 AM EST | |||
| 220.00 | 0.10 | 0.55 | % | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.02 | 4/24/2025 9:59:01 AM EST | |||
| 225.00 | 0.00 | 1.20 | % | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 4/24/2025 9:59:01 AM EST | |||
| 230.00 | 0.00 | 1.25 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 4/24/2025 9:59:01 AM EST | |||
| 235.00 | 0.00 | 1.15 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST | |||
| 240.00 | 0.00 | 1.05 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST | |||
| 245.00 | 0.00 | 1.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST | |||
| 250.00 | 0.00 | 1.10 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.00 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST | |||
| 90.00 | 0.00 | 1.00 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST | |||
| 95.00 | 0.00 | 1.10 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST | |||
| 100.00 | 0.00 | 1.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST | |||
| 105.00 | 0.00 | 1.25 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST | |||
| 110.00 | 0.00 | 1.25 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST | |||
| 115.00 | 0.00 | 0.75 | 1.42 | 0.00 | 0.00% | 0 | 12 | 0.85 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/24/2025 9:59:01 AM EST |
| 120.00 | 0.00 | 0.90 | 0.92 | 0.00 | 0.00% | 0 | 18 | 0.81 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/24/2025 9:59:01 AM EST |
| 125.00 | 0.00 | 1.65 | 1.48 | 0.00 | 0.00% | 0 | 5 | 0.87 | -0.01 | 0.00 | -0.01 | 4/21/2025 | 4/24/2025 9:59:01 AM EST |
| 130.00 | 0.10 | 1.30 | 0.56 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.02 | 0.00 | -0.02 | 4/23/2025 | 4/24/2025 9:59:01 AM EST |
| 135.00 | 0.20 | 1.05 | 1.64 | 0.00 | 0.00% | 0 | 8 | 0.65 | -0.03 | 0.00 | -0.03 | 4/22/2025 | 4/24/2025 9:59:01 AM EST |
| 140.00 | 0.65 | 0.85 | 1.03 | 0.00 | 0.00% | 0 | 7 | 0.58 | -0.05 | 0.00 | -0.04 | 4/23/2025 | 4/24/2025 9:59:01 AM EST |
| 145.00 | 0.00 | 2.70 | % | 0 | 0 | 0.51 | -0.07 | 0.01 | -0.05 | 4/24/2025 9:59:01 AM EST | |||
| 150.00 | 0.60 | 1.55 | 3.80 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.11 | 0.01 | -0.07 | 4/22/2025 | 4/24/2025 9:59:01 AM EST |
| 155.00 | 1.55 | 2.00 | 1.82 | -3.18 | -63.60% | 1 | 5 | 0.46 | -0.14 | 0.01 | -0.08 | 4/24/2025 | 4/24/2025 9:59:01 AM EST |
| 160.00 | 0.95 | 2.70 | 6.33 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.19 | 0.01 | -0.10 | 4/22/2025 | 4/24/2025 9:59:01 AM EST |
| 165.00 | 2.95 | 4.20 | 4.10 | 0.00 | 0.00% | 0 | 15 | 0.43 | -0.24 | 0.01 | -0.11 | 4/23/2025 | 4/24/2025 9:59:01 AM EST |
| 170.00 | 4.20 | 4.80 | 6.60 | 0.00 | 0.00% | 0 | 41 | 0.45 | -0.31 | 0.01 | -0.12 | 4/23/2025 | 4/24/2025 9:59:01 AM EST |
| 175.00 | 4.70 | 6.30 | 8.21 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.38 | 0.02 | -0.12 | 4/23/2025 | 4/24/2025 9:59:01 AM EST |
| 180.00 | 7.50 | 8.30 | % | 0 | 0 | 0.38 | -0.47 | 0.02 | -0.12 | 4/24/2025 9:59:01 AM EST | |||
| 185.00 | 9.80 | 10.60 | % | 0 | 0 | 0.37 | -0.56 | 0.02 | -0.11 | 4/24/2025 9:59:01 AM EST | |||
| 190.00 | 11.40 | 13.60 | % | 0 | 0 | 0.37 | -0.65 | 0.02 | -0.10 | 4/24/2025 9:59:01 AM EST | |||
| 195.00 | 15.60 | 16.90 | % | 0 | 0 | 0.38 | -0.74 | 0.02 | -0.09 | 4/24/2025 9:59:01 AM EST | |||
| 200.00 | 19.30 | 21.00 | % | 0 | 0 | 0.34 | -0.81 | 0.01 | -0.07 | 4/24/2025 9:59:01 AM EST | |||
| 205.00 | 23.20 | 26.00 | 43.92 | 0.00 | 0.00% | 0 | 20 | 0.46 | -0.87 | 0.01 | -0.05 | 4/17/2025 | 4/24/2025 9:59:01 AM EST |
| 210.00 | 27.20 | 30.50 | 48.68 | 0.00 | 0.00% | 0 | 20 | 0.48 | -0.92 | 0.01 | -0.04 | 4/17/2025 | 4/24/2025 9:59:01 AM EST |
| 215.00 | 32.30 | 35.30 | % | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.03 | 4/24/2025 9:59:01 AM EST | |||
| 220.00 | 36.60 | 40.00 | % | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.02 | 4/24/2025 9:59:01 AM EST | |||
| 225.00 | 41.40 | 44.90 | % | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 4/24/2025 9:59:01 AM EST | |||
| 230.00 | 46.40 | 49.90 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 4/24/2025 9:59:01 AM EST | |||
| 235.00 | 51.40 | 54.90 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST | |||
| 240.00 | 56.20 | 59.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST | |||
| 245.00 | 61.20 | 64.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST | |||
| 250.00 | 66.40 | 69.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST |