Options Chain for CAPITAL ONE FINL CORP COM (COF) - $196.63 as of 4/24/2026 11:11:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 124.40 | 128.60 | 126.50 | % | 1.95 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 70.00 | 119.40 | 123.60 | 121.50 | % | 1.74 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 75.00 | 114.40 | 118.50 | 116.45 | % | 1.55 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 80.00 | 109.50 | 113.50 | 111.50 | % | 1.39 | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 85.00 | 104.50 | 108.60 | 106.55 | % | 1.25 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 90.00 | 99.60 | 103.50 | 101.55 | % | 1.13 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 95.00 | 94.40 | 98.60 | 96.50 | % | 1.02 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 100.00 | 89.50 | 93.60 | 91.55 | % | 0.92 | 0 | 7 | 1.19 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 105.00 | 84.50 | 88.70 | 86.60 | % | 0.82 | 0 | 3 | 1.12 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 110.00 | 79.60 | 83.60 | 81.60 | % | 0.74 | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 115.00 | 74.60 | 78.70 | 76.65 | % | 0.67 | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 120.00 | 69.70 | 73.80 | 71.75 | % | 0.60 | 0 | 12 | 0.91 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 125.00 | 64.70 | 68.80 | 66.75 | 79.30 | 0.00 | 0.00% | 0.53 | 0 | 39 | 0.85 | 0.99 | 0.00 | -0.01 | 4/21/2026 | 4/24/2026 4:00:03 PM EST |
| 130.00 | 59.80 | 63.90 | 61.85 | 73.00 | 0.00 | 0.00% | 0.48 | 0 | 8 | 0.79 | 0.98 | 0.00 | -0.01 | 4/16/2026 | 4/24/2026 4:00:03 PM EST |
| 135.00 | 55.90 | 58.80 | 57.35 | 69.50 | 0.00 | 0.00% | 0.42 | 0 | 5 | 0.71 | 0.98 | 0.00 | -0.02 | 4/21/2026 | 4/24/2026 4:00:03 PM EST |
| 140.00 | 51.60 | 54.00 | 52.80 | 64.40 | 0.00 | 0.00% | 0.38 | 0 | 23 | 0.67 | 0.97 | 0.00 | -0.02 | 4/21/2026 | 4/24/2026 4:00:03 PM EST |
| 145.00 | 46.30 | 48.50 | 47.40 | 37.50 | 0.00 | 0.00% | 0.33 | 0 | 43 | 0.57 | 0.95 | 0.00 | -0.03 | 3/30/2026 | 4/24/2026 4:00:03 PM EST |
| 150.00 | 41.50 | 44.10 | 42.80 | 49.50 | 0.00 | 0.00% | 0.29 | 0 | 74 | 0.56 | 0.94 | 0.00 | -0.04 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 155.00 | 37.00 | 39.50 | 38.25 | % | 0.25 | 0 | 16 | 0.37 | 0.92 | 0.00 | -0.05 | 4/24/2026 4:00:03 PM EST | |||
| 160.00 | 32.20 | 35.00 | 33.60 | 37.60 | 0.00 | 0.00% | 0.21 | 0 | 82 | 0.36 | 0.89 | 0.01 | -0.06 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 165.00 | 28.30 | 30.20 | 29.25 | 39.43 | 0.00 | 0.00% | 0.18 | 0 | 24 | 0.37 | 0.85 | 0.01 | -0.07 | 4/15/2026 | 4/24/2026 4:00:03 PM EST |
| 170.00 | 24.20 | 26.00 | 25.10 | 30.70 | 0.00 | 0.00% | 0.15 | 0 | 79 | 0.37 | 0.81 | 0.01 | -0.07 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 175.00 | 20.00 | 21.50 | 20.75 | 21.46 | -5.57 | -20.61% | 0.12 | 6 | 543 | 0.34 | 0.76 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 180.00 | 17.20 | 17.90 | 17.55 | 22.70 | 0.00 | 0.00% | 0.10 | 0 | 205 | 0.36 | 0.70 | 0.01 | -0.09 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 185.00 | 13.30 | 14.60 | 13.95 | 16.80 | 0.00 | 0.00% | 0.08 | 0 | 351 | 0.34 | 0.64 | 0.01 | -0.09 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 190.00 | 10.90 | 11.20 | 11.05 | 11.57 | -2.63 | -18.53% | 0.06 | 12 | 494 | 0.33 | 0.56 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 195.00 | 8.00 | 9.00 | 8.50 | 8.92 | -1.78 | -16.64% | 0.04 | 11 | 742 | 0.33 | 0.48 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 200.00 | 6.30 | 6.60 | 6.45 | 6.45 | -2.20 | -25.44% | 0.03 | 168 | 2,624 | 0.32 | 0.40 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 210.00 | 3.30 | 3.50 | 3.40 | 3.41 | -1.34 | -28.22% | 0.02 | 100 | 4,173 | 0.32 | 0.26 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 220.00 | 1.65 | 2.00 | 1.83 | 1.70 | -0.80 | -32.00% | 0.01 | 403 | 2,970 | 0.32 | 0.15 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 230.00 | 0.70 | 0.90 | 0.80 | 0.80 | -0.36 | -31.04% | 0.00 | 68 | 4,613 | 0.32 | 0.09 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 240.00 | 0.35 | 0.45 | 0.40 | 0.42 | -0.18 | -30.00% | 0.00 | 38 | 1,600 | 0.32 | 0.05 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 250.00 | 0.15 | 0.40 | 0.28 | 0.19 | -0.11 | -36.67% | 0.00 | 50 | 2,735 | 0.34 | 0.03 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 0.30 | 0.15 | 0.14 | -0.01 | -6.67% | 0.00 | 14 | 1,433 | 0.37 | 0.02 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 270.00 | 0.05 | 0.25 | 0.15 | 0.11 | -0.27 | -71.06% | 0.00 | 2 | 3,783 | 0.39 | 0.01 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 280.00 | 0.05 | 0.45 | 0.25 | 0.25 | -0.05 | -16.67% | 0.00 | 3 | 915 | 0.44 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.73 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.63 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 63 | 0.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 111 | 0.80 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.89 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.61 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.96 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 96 | 1.84 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 34 | 1.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 8 | 1.62 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 41 | 1.52 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 19 | 1.34 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.06 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.18 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.11 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.90 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.71 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.59 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.56 | -0.01 | 0.00 | -0.01 | 4/21/2026 | 4/24/2026 4:00:03 PM EST |
| 130.00 | 0.05 | 0.40 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 634 | 0.48 | -0.02 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 135.00 | 0.20 | 0.50 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.48 | -0.02 | 0.00 | -0.02 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 140.00 | 0.40 | 0.60 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 2 | 10,829 | 0.47 | -0.03 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 145.00 | 0.65 | 0.80 | 0.73 | 0.77 | -0.08 | -9.42% | 0.01 | 6 | 215 | 0.46 | -0.05 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 150.00 | 0.95 | 1.15 | 1.05 | 1.05 | +0.10 | +10.53% | 0.01 | 18 | 576 | 0.45 | -0.06 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 155.00 | 1.15 | 1.50 | 1.33 | 1.38 | +0.18 | +15.00% | 0.01 | 1 | 246 | 0.43 | -0.08 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 160.00 | 1.50 | 1.95 | 1.73 | 1.85 | +0.10 | +5.72% | 0.01 | 30 | 722 | 0.41 | -0.11 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 165.00 | 1.85 | 2.80 | 2.33 | 2.45 | +0.25 | +11.37% | 0.01 | 5 | 923 | 0.40 | -0.15 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 170.00 | 3.10 | 3.40 | 3.25 | 3.25 | +0.45 | +16.08% | 0.02 | 15 | 3,835 | 0.39 | -0.19 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 175.00 | 4.10 | 4.50 | 4.30 | 4.25 | +1.13 | +36.22% | 0.02 | 110 | 456 | 0.38 | -0.24 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 180.00 | 5.50 | 5.80 | 5.65 | 5.41 | +0.51 | +10.41% | 0.03 | 25 | 1,798 | 0.37 | -0.30 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 185.00 | 7.10 | 7.50 | 7.30 | 7.28 | +0.98 | +15.56% | 0.04 | 64 | 957 | 0.36 | -0.36 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 190.00 | 9.20 | 9.60 | 9.40 | 9.12 | +2.48 | +37.35% | 0.05 | 16 | 3,122 | 0.36 | -0.44 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 195.00 | 11.60 | 12.10 | 11.85 | 11.75 | +1.75 | +17.50% | 0.06 | 22 | 1,504 | 0.35 | -0.52 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 200.00 | 14.60 | 15.00 | 14.80 | 14.35 | +3.25 | +29.28% | 0.07 | 27 | 4,940 | 0.35 | -0.60 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 210.00 | 20.70 | 22.20 | 21.45 | 21.10 | +3.66 | +20.99% | 0.10 | 34 | 4,388 | 0.33 | -0.74 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 220.00 | 29.50 | 31.30 | 30.40 | 29.40 | +2.45 | +9.10% | 0.14 | 34 | 1,668 | 0.37 | -0.85 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 230.00 | 37.70 | 40.50 | 39.10 | 38.72 | +5.52 | +16.63% | 0.17 | 1 | 845 | 0.41 | -0.91 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 240.00 | 47.40 | 50.40 | 48.90 | 35.70 | 0.00 | 0.00% | 0.20 | 0 | 1,204 | 0.47 | -0.95 | 0.00 | -0.02 | 4/17/2026 | 4/24/2026 4:00:03 PM EST |
| 250.00 | 57.10 | 60.00 | 58.55 | 57.84 | +5.72 | +10.98% | 0.23 | 1 | 139 | 0.50 | -0.97 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 260.00 | 67.00 | 70.40 | 68.70 | 50.10 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.59 | -0.98 | 0.00 | -0.01 | 4/17/2026 | 4/24/2026 4:00:03 PM EST |
| 270.00 | 77.00 | 80.20 | 78.60 | 59.60 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.63 | -0.99 | 0.00 | -0.01 | 4/17/2026 | 4/24/2026 4:00:03 PM EST |
| 280.00 | 86.90 | 90.00 | 88.45 | 76.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 290.00 | 96.90 | 100.20 | 98.55 | % | 0.34 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 300.00 | 106.70 | 110.80 | 108.75 | % | 0.36 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 310.00 | 116.70 | 120.70 | 118.70 | % | 0.38 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 320.00 | 126.60 | 130.70 | 128.65 | % | 0.40 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 330.00 | 136.60 | 140.70 | 138.65 | % | 0.42 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 340.00 | 146.60 | 150.70 | 148.65 | % | 0.44 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 350.00 | 156.60 | 160.70 | 158.65 | % | 0.45 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 360.00 | 166.60 | 170.70 | 168.65 | % | 0.47 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST |