Options Chain for CAPITAL ONE FINL CORP COM (COF) - $218.87 as of 2/6/2026 4:14:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 155.90 | 160.00 | 157.95 | 106.00 | 0.00 | 0.00% | 2.43 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 2/6/2026 3:59:38 PM EST |
| 70.00 | 151.00 | 155.10 | 153.05 | % | 2.19 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:38 PM EST | |||
| 75.00 | 146.30 | 150.10 | 148.20 | 120.75 | 0.00 | 0.00% | 1.98 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 2/6/2026 3:59:38 PM EST |
| 80.00 | 141.40 | 145.20 | 143.30 | 107.20 | 0.00 | 0.00% | 1.79 | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 2/6/2026 3:59:38 PM EST |
| 85.00 | 136.20 | 140.30 | 138.25 | % | 1.63 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:38 PM EST | |||
| 90.00 | 131.20 | 135.30 | 133.25 | % | 1.48 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:38 PM EST | |||
| 95.00 | 126.40 | 130.40 | 128.40 | % | 1.35 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:38 PM EST | |||
| 100.00 | 121.50 | 125.50 | 123.50 | 133.00 | 0.00 | 0.00% | 1.24 | 0 | 7 | 0.95 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/6/2026 3:59:38 PM EST |
| 105.00 | 117.20 | 120.60 | 118.90 | 94.41 | 0.00 | 0.00% | 1.13 | 0 | 3 | 0.90 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 2/6/2026 3:59:38 PM EST |
| 110.00 | 111.50 | 115.60 | 113.55 | 94.28 | 0.00 | 0.00% | 1.03 | 0 | 2 | 0.86 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 2/6/2026 3:59:38 PM EST |
| 115.00 | 106.60 | 110.70 | 108.65 | 99.00 | 0.00 | 0.00% | 0.94 | 0 | 2 | 0.82 | 0.99 | 0.00 | 0.00 | 11/14/2025 | 2/6/2026 3:59:38 PM EST |
| 120.00 | 101.80 | 105.80 | 103.80 | 106.50 | 0.00 | 0.00% | 0.86 | 0 | 10 | 0.78 | 0.99 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:38 PM EST |
| 125.00 | 96.90 | 101.00 | 98.95 | 93.10 | 0.00 | 0.00% | 0.79 | 0 | 37 | 0.73 | 0.99 | 0.00 | 0.00 | 7/28/2025 | 2/6/2026 3:59:38 PM EST |
| 130.00 | 92.00 | 96.00 | 94.00 | 86.85 | 0.00 | 0.00% | 0.72 | 0 | 7 | 0.70 | 0.98 | 0.00 | -0.01 | 8/20/2025 | 2/6/2026 3:59:38 PM EST |
| 135.00 | 87.90 | 91.00 | 89.45 | 99.47 | 0.00 | 0.00% | 0.66 | 0 | 2 | 0.66 | 0.97 | 0.00 | -0.01 | 1/13/2026 | 2/6/2026 3:59:38 PM EST |
| 140.00 | 83.10 | 86.00 | 84.55 | 94.70 | 0.00 | 0.00% | 0.60 | 0 | 24 | 0.62 | 0.97 | 0.00 | -0.02 | 1/13/2026 | 2/6/2026 3:59:38 PM EST |
| 145.00 | 78.20 | 81.50 | 79.85 | 89.00 | 0.00 | 0.00% | 0.55 | 0 | 43 | 0.59 | 0.96 | 0.00 | -0.02 | 1/12/2026 | 2/6/2026 3:59:38 PM EST |
| 150.00 | 73.60 | 76.50 | 75.05 | 75.00 | 0.00 | 0.00% | 0.50 | 0 | 80 | 0.45 | 0.95 | 0.00 | -0.02 | 2/3/2026 | 2/6/2026 3:59:38 PM EST |
| 155.00 | 68.70 | 71.90 | 70.30 | 67.00 | 0.00 | 0.00% | 0.45 | 0 | 16 | 0.44 | 0.94 | 0.00 | -0.02 | 1/30/2026 | 2/6/2026 3:59:38 PM EST |
| 160.00 | 64.40 | 66.80 | 65.60 | 65.08 | +0.98 | +1.53% | 0.41 | 4 | 47 | 0.41 | 0.93 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 165.00 | 59.60 | 62.20 | 60.90 | 61.70 | +2.30 | +3.88% | 0.37 | 1 | 25 | 0.40 | 0.92 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 170.00 | 55.20 | 58.40 | 56.80 | 53.56 | 0.00 | 0.00% | 0.33 | 0 | 70 | 0.41 | 0.90 | 0.00 | -0.04 | 1/26/2026 | 2/6/2026 3:59:38 PM EST |
| 175.00 | 51.40 | 53.90 | 52.65 | 53.80 | 0.00 | 0.00% | 0.30 | 0 | 474 | 0.41 | 0.88 | 0.00 | -0.04 | 2/2/2026 | 2/6/2026 3:59:38 PM EST |
| 180.00 | 47.10 | 49.80 | 48.45 | 48.25 | -1.93 | -3.85% | 0.27 | 1 | 79 | 0.40 | 0.87 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 185.00 | 42.90 | 45.40 | 44.15 | 41.99 | 0.00 | 0.00% | 0.24 | 0 | 320 | 0.39 | 0.84 | 0.00 | -0.05 | 1/26/2026 | 2/6/2026 3:59:38 PM EST |
| 190.00 | 38.90 | 41.30 | 40.10 | 41.00 | +5.50 | +15.50% | 0.21 | 2 | 180 | 0.38 | 0.82 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 195.00 | 34.30 | 37.60 | 35.95 | 32.11 | 0.00 | 0.00% | 0.18 | 0 | 40 | 0.36 | 0.78 | 0.01 | -0.05 | 2/5/2026 | 2/6/2026 3:59:38 PM EST |
| 200.00 | 31.00 | 33.90 | 32.45 | 33.10 | +4.51 | +15.78% | 0.16 | 45 | 315 | 0.35 | 0.75 | 0.01 | -0.06 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 210.00 | 24.10 | 26.30 | 25.20 | 26.50 | +4.50 | +20.46% | 0.12 | 2 | 2,860 | 0.33 | 0.67 | 0.01 | -0.07 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 220.00 | 18.90 | 20.10 | 19.50 | 19.90 | +2.81 | +16.45% | 0.09 | 13 | 1,655 | 0.32 | 0.58 | 0.01 | -0.07 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 230.00 | 14.30 | 15.10 | 14.70 | 14.80 | +2.42 | +19.55% | 0.06 | 50 | 3,712 | 0.32 | 0.49 | 0.01 | -0.07 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 240.00 | 10.20 | 11.10 | 10.65 | 10.40 | +1.40 | +15.56% | 0.04 | 20 | 957 | 0.31 | 0.40 | 0.01 | -0.07 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 250.00 | 7.40 | 8.00 | 7.70 | 7.46 | +1.06 | +16.57% | 0.03 | 50 | 5,519 | 0.31 | 0.32 | 0.01 | -0.06 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 260.00 | 4.80 | 5.60 | 5.20 | 5.45 | +0.75 | +15.96% | 0.02 | 19 | 1,430 | 0.30 | 0.25 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 270.00 | 3.30 | 4.10 | 3.70 | 3.62 | +0.50 | +16.03% | 0.01 | 3 | 2,471 | 0.30 | 0.18 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 280.00 | 2.25 | 3.20 | 2.73 | 2.70 | -0.61 | -18.43% | 0.01 | 2 | 961 | 0.31 | 0.13 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 290.00 | 1.30 | 2.10 | 1.70 | 1.87 | -0.13 | -6.50% | 0.01 | 12 | 341 | 0.30 | 0.09 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 300.00 | 1.05 | 1.50 | 1.28 | 1.35 | -0.10 | -6.90% | 0.00 | 22 | 299 | 0.31 | 0.06 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 310.00 | 0.45 | 1.30 | 0.88 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.31 | 0.05 | 0.00 | -0.02 | 2/5/2026 | 2/6/2026 3:59:38 PM EST |
| 320.00 | 0.25 | 1.05 | 0.65 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.31 | 0.03 | 0.00 | -0.01 | 2/3/2026 | 2/6/2026 3:59:38 PM EST |
| 330.00 | 0.20 | 1.00 | 0.60 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.32 | 0.02 | 0.00 | -0.01 | 2/2/2026 | 2/6/2026 3:59:38 PM EST |
| 340.00 | 0.05 | 0.70 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.31 | 0.02 | 0.00 | -0.01 | 1/20/2026 | 2/6/2026 3:59:38 PM EST |
| 350.00 | 0.15 | 0.55 | 0.35 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.34 | 0.01 | 0.00 | -0.01 | 1/29/2026 | 2/6/2026 3:59:38 PM EST |
| 360.00 | 0.00 | 2.35 | 1.18 | 0.25 | -0.25 | -50.00% | 0.00 | 82 | 7 | 0.51 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:38 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 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.88 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:38 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.23 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 2/6/2026 3:59:38 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.17 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 2/6/2026 3:59:38 PM EST |
| 80.00 | 0.05 | 2.20 | 1.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.87 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/6/2026 3:59:38 PM EST |
| 85.00 | 0.00 | 1.30 | 0.65 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 2/6/2026 3:59:38 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.87 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 2/6/2026 3:59:38 PM EST |
| 95.00 | 0.00 | 1.55 | 0.78 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.87 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 2/6/2026 3:59:38 PM EST |
| 100.00 | 0.05 | 1.05 | 0.55 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.63 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:38 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 2/6/2026 3:59:38 PM EST |
| 110.00 | 0.00 | 2.35 | 1.18 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.81 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 2/6/2026 3:59:38 PM EST |
| 115.00 | 0.00 | 1.60 | 0.80 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.70 | -0.01 | 0.00 | 0.00 | 1/22/2026 | 2/6/2026 3:59:38 PM EST |
| 120.00 | 0.00 | 1.65 | 0.83 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.67 | -0.01 | 0.00 | 0.00 | 12/26/2025 | 2/6/2026 3:59:38 PM EST |
| 125.00 | 0.00 | 2.05 | 1.03 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.66 | -0.01 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:38 PM EST |
| 130.00 | 0.00 | 1.80 | 0.90 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 404 | 0.61 | -0.02 | 0.00 | -0.01 | 1/23/2026 | 2/6/2026 3:59:38 PM EST |
| 135.00 | 0.20 | 0.65 | 0.43 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.43 | -0.03 | 0.00 | -0.01 | 2/3/2026 | 2/6/2026 3:59:38 PM EST |
| 140.00 | 0.35 | 0.90 | 0.63 | 0.70 | -0.12 | -14.64% | 0.00 | 10,001 | 121 | 0.43 | -0.03 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 145.00 | 0.65 | 0.95 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.42 | -0.04 | 0.00 | -0.02 | 2/3/2026 | 2/6/2026 3:59:38 PM EST |
| 150.00 | 0.65 | 1.20 | 0.93 | 1.20 | -0.23 | -16.09% | 0.01 | 2 | 364 | 0.40 | -0.05 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 155.00 | 1.05 | 1.45 | 1.25 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 358 | 0.40 | -0.06 | 0.00 | -0.02 | 2/5/2026 | 2/6/2026 3:59:38 PM EST |
| 160.00 | 1.20 | 2.00 | 1.60 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 226 | 0.40 | -0.07 | 0.00 | -0.03 | 1/30/2026 | 2/6/2026 3:59:38 PM EST |
| 165.00 | 1.55 | 2.15 | 1.85 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.38 | -0.08 | 0.00 | -0.03 | 2/2/2026 | 2/6/2026 3:59:38 PM EST |
| 170.00 | 1.90 | 2.70 | 2.30 | 2.40 | -0.80 | -25.00% | 0.01 | 2,013 | 1,630 | 0.37 | -0.10 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 175.00 | 2.10 | 3.30 | 2.70 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 329 | 0.36 | -0.12 | 0.00 | -0.04 | 2/5/2026 | 2/6/2026 3:59:38 PM EST |
| 180.00 | 3.50 | 3.90 | 3.70 | 3.52 | -1.27 | -26.52% | 0.02 | 22 | 1,469 | 0.37 | -0.13 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 185.00 | 3.80 | 4.80 | 4.30 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 406 | 0.36 | -0.16 | 0.00 | -0.05 | 2/5/2026 | 2/6/2026 3:59:38 PM EST |
| 190.00 | 5.00 | 5.70 | 5.35 | 5.27 | -1.93 | -26.81% | 0.03 | 11 | 2,650 | 0.35 | -0.18 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 195.00 | 6.00 | 6.80 | 6.40 | 6.50 | -2.10 | -24.42% | 0.03 | 5 | 591 | 0.35 | -0.22 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 200.00 | 7.00 | 8.00 | 7.50 | 7.74 | -1.96 | -20.21% | 0.04 | 21 | 7,188 | 0.34 | -0.25 | 0.01 | -0.06 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 210.00 | 10.70 | 11.30 | 11.00 | 10.70 | -3.15 | -22.75% | 0.05 | 12 | 3,793 | 0.34 | -0.33 | 0.01 | -0.07 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 220.00 | 14.70 | 15.30 | 15.00 | 14.86 | -3.04 | -16.99% | 0.07 | 34 | 1,378 | 0.33 | -0.42 | 0.01 | -0.07 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 230.00 | 19.30 | 20.30 | 19.80 | 19.75 | -3.75 | -15.96% | 0.09 | 18 | 919 | 0.32 | -0.51 | 0.01 | -0.07 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 240.00 | 24.90 | 26.30 | 25.60 | 29.40 | 0.00 | 0.00% | 0.11 | 0 | 1,230 | 0.31 | -0.60 | 0.01 | -0.07 | 2/5/2026 | 2/6/2026 3:59:38 PM EST |
| 250.00 | 31.00 | 33.70 | 32.35 | 32.55 | -3.45 | -9.59% | 0.13 | 1 | 845 | 0.30 | -0.68 | 0.01 | -0.06 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 260.00 | 39.20 | 42.10 | 40.65 | 44.50 | 0.00 | 0.00% | 0.16 | 0 | 1,272 | 0.31 | -0.75 | 0.01 | -0.05 | 1/23/2026 | 2/6/2026 3:59:38 PM EST |
| 270.00 | 47.30 | 50.10 | 48.70 | 43.80 | 0.00 | 0.00% | 0.18 | 0 | 512 | 0.30 | -0.82 | 0.01 | -0.04 | 1/12/2026 | 2/6/2026 3:59:38 PM EST |
| 280.00 | 56.40 | 59.40 | 57.90 | 51.50 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.38 | -0.87 | 0.01 | -0.03 | 1/21/2026 | 2/6/2026 3:59:38 PM EST |
| 290.00 | 66.00 | 69.30 | 67.65 | 68.95 | 0.00 | 0.00% | 0.23 | 0 | 16 | 0.41 | -0.91 | 0.00 | -0.03 | 1/26/2026 | 2/6/2026 3:59:38 PM EST |
| 300.00 | 75.70 | 79.00 | 77.35 | 78.70 | 0.00 | 0.00% | 0.26 | 0 | 16 | 0.44 | -0.94 | 0.00 | -0.02 | 1/26/2026 | 2/6/2026 3:59:38 PM EST |
| 310.00 | 85.60 | 88.30 | 86.95 | % | 0.28 | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.02 | 2/6/2026 3:59:38 PM EST | |||
| 320.00 | 95.50 | 99.00 | 97.25 | 97.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.01 | 1/23/2026 | 2/6/2026 3:59:38 PM EST |
| 330.00 | 105.50 | 109.50 | 107.50 | % | 0.33 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 2/6/2026 3:59:38 PM EST | |||
| 340.00 | 115.50 | 119.50 | 117.50 | % | 0.35 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 2/6/2026 3:59:38 PM EST | |||
| 350.00 | 125.90 | 128.60 | 127.25 | % | 0.36 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 2/6/2026 3:59:38 PM EST | |||
| 360.00 | 135.40 | 138.80 | 137.10 | % | 0.38 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:38 PM EST |