Options Chain for CAPITAL ONE FINL CORP COM (COF) - $173.53 as of 3/31/2025 3:36:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 77.80 | 82.10 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 105.00 | 73.00 | 77.20 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 110.00 | 67.90 | 72.20 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 115.00 | 63.10 | 67.30 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 3/31/2025 3:59:56 PM EST | |||
| 120.00 | 58.20 | 62.40 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 3/31/2025 3:59:56 PM EST | |||
| 125.00 | 53.30 | 57.50 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.03 | 3/31/2025 3:59:56 PM EST | |||
| 130.00 | 48.60 | 52.10 | % | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.03 | 3/31/2025 3:59:56 PM EST | |||
| 135.00 | 43.70 | 46.90 | % | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.04 | 3/31/2025 3:59:56 PM EST | |||
| 140.00 | 39.00 | 42.30 | % | 0 | 0 | 0.66 | 0.95 | 0.00 | -0.05 | 3/31/2025 3:59:56 PM EST | |||
| 145.00 | 34.30 | 37.60 | % | 0 | 0 | 0.66 | 0.92 | 0.01 | -0.06 | 3/31/2025 3:59:56 PM EST | |||
| 150.00 | 29.80 | 33.10 | % | 0 | 0 | 0.62 | 0.88 | 0.01 | -0.07 | 3/31/2025 3:59:56 PM EST | |||
| 155.00 | 25.90 | 28.80 | % | 0 | 0 | 0.50 | 0.84 | 0.01 | -0.09 | 3/31/2025 3:59:56 PM EST | |||
| 160.00 | 21.30 | 24.70 | % | 0 | 0 | 0.47 | 0.79 | 0.01 | -0.10 | 3/31/2025 3:59:56 PM EST | |||
| 165.00 | 17.70 | 20.80 | % | 0 | 0 | 0.46 | 0.74 | 0.01 | -0.11 | 3/31/2025 3:59:56 PM EST | |||
| 170.00 | 13.80 | 17.20 | % | 0 | 0 | 0.44 | 0.67 | 0.01 | -0.12 | 3/31/2025 3:59:56 PM EST | |||
| 175.00 | 11.30 | 14.00 | % | 0 | 0 | 0.44 | 0.60 | 0.02 | -0.13 | 3/31/2025 3:59:56 PM EST | |||
| 180.00 | 9.40 | 11.00 | % | 0 | 0 | 0.44 | 0.52 | 0.02 | -0.13 | 3/31/2025 3:59:56 PM EST | |||
| 185.00 | 7.10 | 9.10 | % | 0 | 0 | 0.44 | 0.44 | 0.02 | -0.12 | 3/31/2025 3:59:56 PM EST | |||
| 190.00 | 4.10 | 6.20 | 4.84 | +0.94 | +24.11% | 2 | 1 | 0.39 | 0.35 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 195.00 | 3.60 | 5.10 | 3.60 | 0.00 | 0.00% | 0 | 17 | 0.42 | 0.28 | 0.02 | -0.10 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 200.00 | 2.45 | 3.70 | 2.05 | % | 1 | 0 | 0.41 | 0.21 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 3:59:56 PM EST | |
| 205.00 | 1.55 | 2.05 | 1.47 | % | 6 | 0 | 0.38 | 0.16 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 3:59:56 PM EST | |
| 210.00 | 1.00 | 1.30 | % | 0 | 0 | 0.37 | 0.11 | 0.01 | -0.06 | 3/31/2025 3:59:56 PM EST | |||
| 215.00 | 0.00 | 2.40 | % | 0 | 0 | 0.52 | 0.08 | 0.01 | -0.05 | 3/31/2025 3:59:56 PM EST | |||
| 220.00 | 0.20 | 1.40 | % | 0 | 0 | 0.39 | 0.06 | 0.01 | -0.03 | 3/31/2025 3:59:56 PM EST | |||
| 225.00 | 0.00 | 1.60 | % | 0 | 0 | 0.43 | 0.04 | 0.00 | -0.03 | 3/31/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 1.50 | % | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.02 | 3/31/2025 3:59:56 PM EST | |||
| 235.00 | 0.00 | 1.85 | % | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 1.40 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 245.00 | 0.00 | 1.40 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 0.95 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 255.00 | 0.00 | 0.65 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.45 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.45 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.45 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.20 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.02 | 3/31/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.25 | % | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.02 | 3/31/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 1.60 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.03 | 3/31/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 1.10 | % | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.03 | 3/31/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 1.85 | % | 0 | 0 | 0.71 | -0.03 | 0.00 | -0.04 | 3/31/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.25 | % | 0 | 0 | 0.69 | -0.05 | 0.00 | -0.05 | 3/31/2025 3:59:56 PM EST | |||
| 145.00 | 0.65 | 2.65 | % | 0 | 0 | 0.53 | -0.08 | 0.01 | -0.06 | 3/31/2025 3:59:56 PM EST | |||
| 150.00 | 0.90 | 2.90 | % | 0 | 0 | 0.50 | -0.12 | 0.01 | -0.07 | 3/31/2025 3:59:56 PM EST | |||
| 155.00 | 1.80 | 2.55 | 2.97 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.16 | 0.01 | -0.09 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 160.00 | 1.80 | 4.50 | % | 0 | 0 | 0.45 | -0.21 | 0.01 | -0.10 | 3/31/2025 3:59:56 PM EST | |||
| 165.00 | 3.60 | 5.60 | % | 0 | 0 | 0.46 | -0.26 | 0.01 | -0.11 | 3/31/2025 3:59:56 PM EST | |||
| 170.00 | 5.10 | 7.00 | % | 0 | 0 | 0.45 | -0.33 | 0.01 | -0.12 | 3/31/2025 3:59:56 PM EST | |||
| 175.00 | 7.00 | 8.30 | 10.24 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.40 | 0.02 | -0.13 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 180.00 | 9.20 | 10.00 | % | 0 | 0 | 0.40 | -0.48 | 0.02 | -0.13 | 3/31/2025 3:59:56 PM EST | |||
| 185.00 | 11.60 | 12.80 | 13.50 | -3.44 | -20.31% | 1 | 1 | 0.39 | -0.56 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 190.00 | 14.40 | 16.10 | % | 0 | 0 | 0.38 | -0.65 | 0.02 | -0.11 | 3/31/2025 3:59:56 PM EST | |||
| 195.00 | 17.90 | 19.90 | % | 0 | 0 | 0.38 | -0.72 | 0.02 | -0.10 | 3/31/2025 3:59:56 PM EST | |||
| 200.00 | 20.90 | 24.30 | % | 0 | 0 | 0.36 | -0.79 | 0.01 | -0.09 | 3/31/2025 3:59:56 PM EST | |||
| 205.00 | 25.10 | 28.50 | % | 0 | 0 | 0.50 | -0.84 | 0.01 | -0.07 | 3/31/2025 3:59:56 PM EST | |||
| 210.00 | 29.60 | 33.00 | % | 0 | 0 | 0.52 | -0.89 | 0.01 | -0.06 | 3/31/2025 3:59:56 PM EST | |||
| 215.00 | 34.40 | 37.70 | % | 0 | 0 | 0.56 | -0.92 | 0.01 | -0.05 | 3/31/2025 3:59:56 PM EST | |||
| 220.00 | 39.30 | 42.50 | % | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.03 | 3/31/2025 3:59:56 PM EST | |||
| 225.00 | 44.30 | 47.50 | % | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.03 | 3/31/2025 3:59:56 PM EST | |||
| 230.00 | 49.00 | 52.50 | % | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.02 | 3/31/2025 3:59:56 PM EST | |||
| 235.00 | 53.60 | 57.60 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 240.00 | 58.50 | 62.60 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 245.00 | 63.50 | 67.60 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 250.00 | 68.50 | 72.60 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 255.00 | 73.50 | 77.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST |