Options Chain for CAPITAL ONE FINL CORP COM (COF) - $186.93 as of 5/29/2026 8:49:10 AM 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 | 76.70 | 80.10 | 78.40 | 78.10 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:41 PM EST |
| 115.00 | 71.60 | 75.00 | 73.30 | % | 0.64 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:41 PM EST | |||
| 120.00 | 66.40 | 70.10 | 68.25 | % | 0.57 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:41 PM EST | |||
| 125.00 | 61.70 | 65.00 | 63.35 | % | 0.51 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:41 PM EST | |||
| 130.00 | 56.90 | 60.00 | 58.45 | % | 0.45 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:41 PM EST | |||
| 135.00 | 52.10 | 55.00 | 53.55 | 54.49 | % | 0.40 | 1 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:41 PM EST | |
| 140.00 | 47.50 | 50.00 | 48.75 | % | 0.35 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:41 PM EST | |||
| 145.00 | 41.90 | 45.00 | 43.45 | % | 0.30 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:41 PM EST | |||
| 150.00 | 36.60 | 40.10 | 38.35 | 40.00 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 3:59:41 PM EST |
| 155.00 | 31.80 | 35.10 | 33.45 | % | 0.22 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 5/29/2026 3:59:41 PM EST | |||
| 160.00 | 26.60 | 30.20 | 28.40 | 32.26 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.78 | 0.98 | 0.00 | -0.03 | 5/7/2026 | 5/29/2026 3:59:41 PM EST |
| 165.00 | 21.70 | 25.30 | 23.50 | % | 0.14 | 0 | 0 | 0.68 | 0.96 | 0.01 | -0.05 | 5/29/2026 3:59:41 PM EST | |||
| 167.50 | 19.30 | 22.90 | 21.10 | 19.50 | 0.00 | 0.00% | 0.13 | 0 | 88 | 0.64 | 0.95 | 0.01 | -0.06 | 5/28/2026 | 5/29/2026 3:59:41 PM EST |
| 170.00 | 17.70 | 19.80 | 18.75 | 18.49 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.53 | 0.93 | 0.01 | -0.08 | 5/18/2026 | 5/29/2026 3:59:41 PM EST |
| 172.50 | 15.40 | 17.40 | 16.40 | % | 0.10 | 0 | 0 | 0.49 | 0.90 | 0.01 | -0.09 | 5/29/2026 3:59:41 PM EST | |||
| 175.00 | 13.20 | 15.20 | 14.20 | 14.33 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.47 | 0.86 | 0.02 | -0.11 | 5/18/2026 | 5/29/2026 3:59:41 PM EST |
| 177.50 | 11.10 | 13.00 | 12.05 | % | 0.07 | 0 | 0 | 0.34 | 0.82 | 0.02 | -0.13 | 5/29/2026 3:59:41 PM EST | |||
| 180.00 | 9.10 | 10.90 | 10.00 | 11.44 | +1.52 | +15.33% | 0.06 | 2 | 2 | 0.34 | 0.76 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 182.50 | 7.30 | 9.00 | 8.15 | 9.25 | % | 0.04 | 26 | 0 | 0.33 | 0.69 | 0.03 | -0.16 | 5/29/2026 | 5/29/2026 3:59:41 PM EST | |
| 185.00 | 5.90 | 7.20 | 6.55 | 6.90 | +1.10 | +18.97% | 0.04 | 1 | 18 | 0.33 | 0.62 | 0.03 | -0.17 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 187.50 | 4.80 | 5.30 | 5.05 | 5.90 | +1.30 | +28.27% | 0.03 | 3 | 6 | 0.33 | 0.53 | 0.03 | -0.17 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 190.00 | 3.70 | 4.20 | 3.95 | 4.60 | +1.20 | +35.30% | 0.02 | 10 | 330 | 0.33 | 0.45 | 0.03 | -0.17 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 192.50 | 2.70 | 3.10 | 2.90 | 3.01 | +0.49 | +19.45% | 0.02 | 1 | 1 | 0.32 | 0.37 | 0.03 | -0.16 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 195.00 | 1.95 | 2.20 | 2.08 | 2.54 | +0.54 | +27.00% | 0.01 | 140 | 75 | 0.32 | 0.29 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 197.50 | 1.15 | 1.70 | 1.43 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.31 | 0.22 | 0.03 | -0.13 | 5/27/2026 | 5/29/2026 3:59:41 PM EST |
| 200.00 | 0.60 | 1.10 | 0.85 | 1.17 | -0.53 | -31.18% | 0.00 | 13 | 76 | 0.30 | 0.16 | 0.02 | -0.10 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 202.50 | 0.30 | 0.80 | 0.55 | 0.91 | -0.29 | -24.17% | 0.00 | 10 | 1 | 0.29 | 0.11 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 205.00 | 0.15 | 0.60 | 0.38 | 0.60 | -0.40 | -40.00% | 0.00 | 16 | 7 | 0.30 | 0.07 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 207.50 | 0.05 | 0.65 | 0.35 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.04 | 0.01 | -0.04 | 5/27/2026 | 5/29/2026 3:59:41 PM EST |
| 210.00 | 0.05 | 0.50 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 8 | 22 | 0.32 | 0.03 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 212.50 | 0.05 | 0.40 | 0.23 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.02 | 5/29/2026 3:59:41 PM EST | |||
| 215.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 6 | 53 | 0.34 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 220.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 3:59:41 PM EST |
| 225.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:41 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:41 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:41 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:41 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:41 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:41 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:41 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:41 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:41 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:41 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:41 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 | 2.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:41 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:41 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:41 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:41 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:41 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:41 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 3:59:41 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:41 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:41 PM EST | |||
| 155.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 5/29/2026 3:59:41 PM EST | |||
| 160.00 | 0.05 | 0.45 | 0.25 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.44 | -0.02 | 0.00 | -0.03 | 5/18/2026 | 5/29/2026 3:59:41 PM EST |
| 165.00 | 0.05 | 0.50 | 0.28 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.38 | -0.04 | 0.01 | -0.05 | 5/28/2026 | 5/29/2026 3:59:41 PM EST |
| 167.50 | 0.10 | 0.65 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | -0.05 | 0.01 | -0.06 | 5/28/2026 | 5/29/2026 3:59:41 PM EST |
| 170.00 | 0.15 | 0.80 | 0.48 | 0.54 | +0.09 | +20.00% | 0.00 | 1 | 86 | 0.36 | -0.07 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 172.50 | 0.50 | 0.90 | 0.70 | 0.71 | -0.29 | -29.00% | 0.00 | 8 | 19 | 0.36 | -0.10 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 175.00 | 0.50 | 1.25 | 0.88 | 1.13 | -0.08 | -6.62% | 0.01 | 1 | 73 | 0.34 | -0.14 | 0.02 | -0.11 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 177.50 | 0.80 | 1.50 | 1.15 | 1.00 | -0.65 | -39.40% | 0.01 | 6 | 11 | 0.32 | -0.18 | 0.02 | -0.13 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 180.00 | 1.60 | 1.85 | 1.73 | 1.60 | -1.00 | -38.47% | 0.01 | 12 | 40 | 0.33 | -0.24 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 182.50 | 2.30 | 2.60 | 2.45 | 2.00 | -1.38 | -40.83% | 0.01 | 23 | 1 | 0.33 | -0.31 | 0.03 | -0.16 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 185.00 | 3.10 | 3.50 | 3.30 | 2.91 | -1.20 | -29.20% | 0.02 | 2 | 30 | 0.32 | -0.38 | 0.03 | -0.17 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 187.50 | 4.20 | 4.60 | 4.40 | 4.41 | -1.54 | -25.89% | 0.02 | 16 | 2 | 0.32 | -0.47 | 0.03 | -0.17 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 190.00 | 5.40 | 6.00 | 5.70 | 4.70 | -1.72 | -26.80% | 0.03 | 4 | 69 | 0.32 | -0.55 | 0.03 | -0.17 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 192.50 | 6.90 | 7.90 | 7.40 | % | 0.04 | 0 | 0 | 0.33 | -0.63 | 0.03 | -0.16 | 5/29/2026 3:59:41 PM EST | |||
| 195.00 | 7.70 | 9.90 | 8.80 | 9.37 | -1.98 | -17.45% | 0.05 | 13 | 13 | 0.29 | -0.71 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 197.50 | 9.60 | 11.80 | 10.70 | % | 0.05 | 0 | 0 | 0.41 | -0.78 | 0.03 | -0.13 | 5/29/2026 3:59:41 PM EST | |||
| 200.00 | 11.60 | 14.00 | 12.80 | 13.96 | -1.84 | -11.65% | 0.06 | 29 | 341 | 0.44 | -0.84 | 0.02 | -0.10 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 202.50 | 13.80 | 16.30 | 15.05 | % | 0.07 | 0 | 0 | 0.46 | -0.89 | 0.02 | -0.08 | 5/29/2026 3:59:41 PM EST | |||
| 205.00 | 16.00 | 18.60 | 17.30 | 17.77 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.49 | -0.93 | 0.01 | -0.05 | 5/5/2026 | 5/29/2026 3:59:41 PM EST |
| 207.50 | 18.50 | 20.30 | 19.40 | % | 0.09 | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.04 | 5/29/2026 3:59:41 PM EST | |||
| 210.00 | 20.90 | 23.20 | 22.05 | 21.77 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.52 | -0.97 | 0.01 | -0.02 | 5/5/2026 | 5/29/2026 3:59:41 PM EST |
| 212.50 | 22.80 | 25.90 | 24.35 | % | 0.11 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 5/29/2026 3:59:41 PM EST | |||
| 215.00 | 25.00 | 28.50 | 26.75 | % | 0.12 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 5/29/2026 3:59:41 PM EST | |||
| 220.00 | 30.20 | 33.00 | 31.60 | 34.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:41 PM EST |
| 225.00 | 35.20 | 38.40 | 36.80 | % | 0.16 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:41 PM EST | |||
| 230.00 | 40.20 | 43.20 | 41.70 | % | 0.18 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:41 PM EST | |||
| 235.00 | 45.20 | 48.30 | 46.75 | % | 0.20 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:41 PM EST | |||
| 240.00 | 50.20 | 53.30 | 51.75 | % | 0.22 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:41 PM EST | |||
| 245.00 | 55.00 | 58.40 | 56.70 | % | 0.23 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:41 PM EST | |||
| 250.00 | 60.10 | 63.30 | 61.70 | % | 0.25 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:41 PM EST | |||
| 255.00 | 65.10 | 68.50 | 66.80 | % | 0.26 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:41 PM EST | |||
| 260.00 | 70.30 | 73.40 | 71.85 | % | 0.28 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:41 PM EST | |||
| 265.00 | 75.20 | 78.50 | 76.85 | % | 0.29 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:41 PM EST | |||
| 270.00 | 80.20 | 83.60 | 81.90 | % | 0.30 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:41 PM EST | |||
| 275.00 | 85.20 | 87.90 | 86.55 | 89.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:41 PM EST |