Options Chain for CAPITAL ONE FINL CORP COM (COF) - $202.50 as of 4/22/2026 2:52:15 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 | 87.80 | 90.70 | 89.25 | % | 0.81 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 115.00 | 82.60 | 85.80 | 84.20 | % | 0.73 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 120.00 | 77.60 | 80.60 | 79.10 | % | 0.66 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 125.00 | 72.60 | 75.80 | 74.20 | % | 0.59 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 130.00 | 67.60 | 70.60 | 69.10 | % | 0.53 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 135.00 | 62.70 | 65.90 | 64.30 | 47.97 | 0.00 | 0.00% | 0.48 | 0 | 11 | 1.28 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/22/2026 3:59:44 PM EST |
| 140.00 | 58.10 | 60.70 | 59.40 | % | 0.42 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 145.00 | 53.00 | 55.70 | 54.35 | % | 0.37 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 150.00 | 48.30 | 50.80 | 49.55 | 33.11 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.98 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/22/2026 3:59:44 PM EST |
| 155.00 | 43.00 | 45.80 | 44.40 | % | 0.29 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 4/22/2026 3:59:44 PM EST | |||
| 160.00 | 38.10 | 40.90 | 39.50 | % | 0.25 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.03 | 4/22/2026 3:59:44 PM EST | |||
| 165.00 | 33.20 | 35.90 | 34.55 | 21.35 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.72 | 0.98 | 0.00 | -0.05 | 4/2/2026 | 4/22/2026 3:59:44 PM EST |
| 170.00 | 28.10 | 31.00 | 29.55 | % | 0.17 | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.07 | 4/22/2026 3:59:44 PM EST | |||
| 175.00 | 24.10 | 26.10 | 25.10 | % | 0.14 | 0 | 0 | 0.57 | 0.93 | 0.01 | -0.10 | 4/22/2026 3:59:44 PM EST | |||
| 180.00 | 19.50 | 21.50 | 20.50 | % | 0.11 | 0 | 0 | 0.52 | 0.90 | 0.01 | -0.12 | 4/22/2026 3:59:44 PM EST | |||
| 185.00 | 15.20 | 17.10 | 16.15 | 16.00 | -7.50 | -31.92% | 0.09 | 1 | 457 | 0.36 | 0.84 | 0.02 | -0.15 | 4/22/2026 | 4/22/2026 3:59:44 PM EST |
| 187.50 | 13.00 | 14.90 | 13.95 | 14.87 | % | 0.07 | 1 | 0 | 0.34 | 0.80 | 0.02 | -0.16 | 4/22/2026 | 4/22/2026 3:59:44 PM EST | |
| 190.00 | 10.90 | 13.10 | 12.00 | 16.10 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.36 | 0.76 | 0.02 | -0.17 | 4/21/2026 | 4/22/2026 3:59:44 PM EST |
| 192.50 | 9.30 | 11.20 | 10.25 | 12.30 | -1.45 | -10.55% | 0.05 | 3 | 2 | 0.34 | 0.70 | 0.02 | -0.18 | 4/22/2026 | 4/22/2026 3:59:44 PM EST |
| 195.00 | 8.50 | 9.30 | 8.90 | 11.65 | -6.37 | -35.35% | 0.05 | 1 | 46 | 0.37 | 0.64 | 0.02 | -0.19 | 4/22/2026 | 4/22/2026 3:59:44 PM EST |
| 197.50 | 6.30 | 7.70 | 7.00 | 10.85 | -0.80 | -6.87% | 0.04 | 1 | 1 | 0.34 | 0.58 | 0.03 | -0.20 | 4/22/2026 | 4/22/2026 3:59:44 PM EST |
| 200.00 | 5.60 | 6.40 | 6.00 | 5.40 | -3.80 | -41.31% | 0.03 | 31 | 63 | 0.36 | 0.51 | 0.03 | -0.20 | 4/22/2026 | 4/22/2026 3:59:44 PM EST |
| 202.50 | 4.40 | 4.90 | 4.65 | 4.70 | -3.00 | -38.97% | 0.02 | 13 | 1 | 0.35 | 0.45 | 0.03 | -0.19 | 4/22/2026 | 4/22/2026 3:59:44 PM EST |
| 205.00 | 3.40 | 4.10 | 3.75 | 3.60 | -2.80 | -43.75% | 0.02 | 47 | 61 | 0.35 | 0.38 | 0.03 | -0.18 | 4/22/2026 | 4/22/2026 3:59:44 PM EST |
| 207.50 | 2.55 | 2.80 | 2.68 | 2.72 | -2.85 | -51.17% | 0.01 | 1 | 8 | 0.34 | 0.31 | 0.02 | -0.16 | 4/22/2026 | 4/22/2026 3:59:44 PM EST |
| 210.00 | 1.85 | 2.25 | 2.05 | 2.05 | -2.65 | -56.39% | 0.01 | 37 | 65 | 0.33 | 0.25 | 0.02 | -0.14 | 4/22/2026 | 4/22/2026 3:59:44 PM EST |
| 212.50 | 1.30 | 1.60 | 1.45 | 1.50 | -2.11 | -58.45% | 0.01 | 10 | 13 | 0.33 | 0.19 | 0.02 | -0.12 | 4/22/2026 | 4/22/2026 3:59:44 PM EST |
| 215.00 | 0.50 | 1.15 | 0.83 | 0.83 | -2.20 | -72.61% | 0.00 | 4 | 28 | 0.30 | 0.14 | 0.02 | -0.09 | 4/22/2026 | 4/22/2026 3:59:44 PM EST |
| 217.50 | 0.25 | 1.15 | 0.70 | 0.80 | -1.48 | -64.92% | 0.00 | 23 | 3 | 0.31 | 0.10 | 0.01 | -0.07 | 4/22/2026 | 4/22/2026 3:59:44 PM EST |
| 220.00 | 0.20 | 0.95 | 0.58 | 0.50 | -1.51 | -75.13% | 0.00 | 20 | 62 | 0.32 | 0.07 | 0.01 | -0.05 | 4/22/2026 | 4/22/2026 3:59:44 PM EST |
| 222.50 | 0.05 | 0.75 | 0.40 | 0.47 | -1.34 | -74.04% | 0.00 | 1 | 1 | 0.31 | 0.05 | 0.01 | -0.04 | 4/22/2026 | 4/22/2026 3:59:44 PM EST |
| 225.00 | 0.05 | 0.50 | 0.28 | 0.30 | -1.13 | -79.03% | 0.00 | 22 | 17 | 0.32 | 0.04 | 0.01 | -0.03 | 4/22/2026 | 4/22/2026 3:59:44 PM EST |
| 227.50 | 0.10 | 0.55 | 0.33 | 0.27 | % | 0.00 | 1 | 0 | 0.36 | 0.03 | 0.00 | -0.02 | 4/22/2026 | 4/22/2026 3:59:44 PM EST | |
| 230.00 | 0.05 | 0.40 | 0.23 | 0.22 | -0.90 | -80.36% | 0.00 | 1 | 18 | 0.35 | 0.02 | 0.00 | -0.02 | 4/22/2026 | 4/22/2026 3:59:44 PM EST |
| 232.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 4/22/2026 3:59:44 PM EST | |||
| 235.00 | 0.00 | 2.20 | 1.10 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.71 | 0.01 | 0.00 | -0.01 | 4/17/2026 | 4/22/2026 3:59:44 PM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 3:59:44 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:44 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:44 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 265.00 | 0.00 | 0.95 | 0.48 | 0.08 | % | 0.00 | 15 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:44 PM EST | |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/22/2026 3:59:44 PM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/22/2026 3:59:44 PM EST |
| 140.00 | 0.00 | 2.25 | 1.13 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/22/2026 3:59:44 PM EST |
| 145.00 | 0.00 | 2.25 | 1.13 | 0.20 | -1.02 | -83.61% | 0.01 | 1 | 62 | 1.23 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:44 PM EST |
| 150.00 | 0.00 | 2.30 | 1.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.14 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 3:59:44 PM EST |
| 155.00 | 0.00 | 2.35 | 1.18 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.04 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 4/22/2026 3:59:44 PM EST |
| 160.00 | 0.05 | 1.50 | 0.78 | 0.20 | -2.80 | -93.34% | 0.00 | 1 | 8 | 0.64 | -0.01 | 0.00 | -0.03 | 4/22/2026 | 4/22/2026 3:59:44 PM EST |
| 165.00 | 0.05 | 0.55 | 0.30 | 0.30 | -0.84 | -73.69% | 0.00 | 17 | 20 | 0.49 | -0.02 | 0.00 | -0.05 | 4/22/2026 | 4/22/2026 3:59:44 PM EST |
| 170.00 | 0.05 | 0.70 | 0.38 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.44 | -0.04 | 0.00 | -0.07 | 4/16/2026 | 4/22/2026 3:59:44 PM EST |
| 175.00 | 0.15 | 0.95 | 0.55 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.42 | -0.07 | 0.01 | -0.10 | 4/14/2026 | 4/22/2026 3:59:44 PM EST |
| 180.00 | 0.70 | 1.35 | 1.03 | 0.98 | -0.52 | -34.67% | 0.01 | 14 | 56 | 0.43 | -0.10 | 0.01 | -0.12 | 4/22/2026 | 4/22/2026 3:59:44 PM EST |
| 185.00 | 1.35 | 1.65 | 1.50 | 1.40 | +0.05 | +3.71% | 0.01 | 15 | 189 | 0.40 | -0.16 | 0.02 | -0.15 | 4/22/2026 | 4/22/2026 3:59:44 PM EST |
| 187.50 | 1.25 | 2.15 | 1.70 | 1.89 | % | 0.01 | 1 | 0 | 0.37 | -0.20 | 0.02 | -0.16 | 4/22/2026 | 4/22/2026 3:59:44 PM EST | |
| 190.00 | 2.25 | 2.55 | 2.40 | 2.35 | +0.77 | +48.74% | 0.01 | 26 | 17 | 0.38 | -0.24 | 0.02 | -0.17 | 4/22/2026 | 4/22/2026 3:59:44 PM EST |
| 192.50 | 2.40 | 3.80 | 3.10 | 3.10 | % | 0.02 | 7 | 0 | 0.37 | -0.30 | 0.02 | -0.18 | 4/22/2026 | 4/22/2026 3:59:44 PM EST | |
| 195.00 | 3.40 | 4.30 | 3.85 | 4.20 | +0.40 | +10.53% | 0.02 | 6 | 42 | 0.38 | -0.36 | 0.02 | -0.19 | 4/22/2026 | 4/22/2026 3:59:44 PM EST |
| 197.50 | 4.00 | 5.70 | 4.85 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.36 | -0.42 | 0.03 | -0.20 | 4/21/2026 | 4/22/2026 3:59:44 PM EST |
| 200.00 | 5.70 | 6.50 | 6.10 | 5.70 | +0.06 | +1.07% | 0.03 | 16 | 22 | 0.37 | -0.49 | 0.03 | -0.20 | 4/22/2026 | 4/22/2026 3:59:44 PM EST |
| 202.50 | 6.60 | 8.20 | 7.40 | 7.39 | +0.89 | +13.70% | 0.04 | 1 | 1 | 0.36 | -0.55 | 0.03 | -0.19 | 4/22/2026 | 4/22/2026 3:59:44 PM EST |
| 205.00 | 8.10 | 9.70 | 8.90 | 6.67 | +1.16 | +21.06% | 0.04 | 2 | 19 | 0.36 | -0.62 | 0.03 | -0.18 | 4/22/2026 | 4/22/2026 3:59:44 PM EST |
| 207.50 | 9.40 | 11.60 | 10.50 | 6.66 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.34 | -0.69 | 0.02 | -0.16 | 4/21/2026 | 4/22/2026 3:59:44 PM EST |
| 210.00 | 11.40 | 13.60 | 12.50 | % | 0.06 | 0 | 0 | 0.35 | -0.75 | 0.02 | -0.14 | 4/22/2026 3:59:44 PM EST | |||
| 212.50 | 13.30 | 15.60 | 14.45 | % | 0.07 | 0 | 0 | 0.33 | -0.81 | 0.02 | -0.12 | 4/22/2026 3:59:44 PM EST | |||
| 215.00 | 15.50 | 17.80 | 16.65 | 32.54 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.47 | -0.86 | 0.02 | -0.09 | 4/6/2026 | 4/22/2026 3:59:44 PM EST |
| 217.50 | 17.90 | 20.00 | 18.95 | % | 0.09 | 0 | 0 | 0.49 | -0.90 | 0.01 | -0.07 | 4/22/2026 3:59:44 PM EST | |||
| 220.00 | 20.00 | 22.30 | 21.15 | 21.23 | % | 0.10 | 1 | 0 | 0.52 | -0.93 | 0.01 | -0.05 | 4/22/2026 | 4/22/2026 3:59:44 PM EST | |
| 222.50 | 22.20 | 24.60 | 23.40 | % | 0.11 | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.04 | 4/22/2026 3:59:44 PM EST | |||
| 225.00 | 25.20 | 27.00 | 26.10 | 22.87 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.56 | -0.96 | 0.01 | -0.03 | 4/15/2026 | 4/22/2026 3:59:44 PM EST |
| 227.50 | 26.50 | 30.20 | 28.35 | % | 0.12 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.02 | 4/22/2026 3:59:44 PM EST | |||
| 230.00 | 30.00 | 32.50 | 31.25 | 26.81 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.63 | -0.98 | 0.00 | -0.02 | 4/15/2026 | 4/22/2026 3:59:44 PM EST |
| 232.50 | 31.50 | 35.10 | 33.30 | % | 0.14 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 4/22/2026 3:59:44 PM EST | |||
| 235.00 | 33.70 | 37.60 | 35.65 | % | 0.15 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 4/22/2026 3:59:44 PM EST | |||
| 240.00 | 38.70 | 42.60 | 40.65 | % | 0.17 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 245.00 | 43.70 | 47.70 | 45.70 | % | 0.19 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 250.00 | 48.70 | 52.60 | 50.65 | % | 0.20 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 255.00 | 53.70 | 57.60 | 55.65 | % | 0.22 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 260.00 | 59.20 | 62.60 | 60.90 | % | 0.23 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 265.00 | 64.20 | 67.50 | 65.85 | % | 0.25 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 270.00 | 69.00 | 72.60 | 70.80 | % | 0.26 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 275.00 | 73.70 | 77.60 | 75.65 | % | 0.28 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST |