Options Chain for CAPITAL ONE FINL CORP COM (COF) - $187.83 as of 5/5/2025 2:48:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 121.10 | 125.10 | 86.10 | 0.00 | 0.00% | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 116.10 | 120.10 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 75.00 | 111.20 | 115.10 | 93.30 | 0.00 | 0.00% | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 106.20 | 110.10 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 85.00 | 101.80 | 105.10 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 90.00 | 96.20 | 99.60 | 90.00 | 0.00 | 0.00% | 0 | 43 | 1.28 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 91.80 | 95.20 | 100.84 | 0.00 | 0.00% | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 86.90 | 90.20 | 70.05 | 0.00 | 0.00% | 0 | 7 | 1.13 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 81.90 | 85.20 | 67.00 | 0.00 | 0.00% | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:59 PM EST |
| 110.00 | 76.90 | 80.30 | 73.00 | 0.00 | 0.00% | 0 | 4 | 1.09 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 72.00 | 75.30 | 74.07 | -14.78 | -16.64% | 1 | 4 | 0.92 | 0.99 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 120.00 | 66.40 | 69.60 | 49.50 | 0.00 | 0.00% | 0 | 18 | 0.86 | 0.99 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 61.50 | 65.40 | 53.11 | 0.00 | 0.00% | 0 | 15 | 0.79 | 0.99 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 130.00 | 56.50 | 59.70 | 54.80 | 0.00 | 0.00% | 0 | 66 | 0.74 | 0.98 | 0.00 | -0.02 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 135.00 | 51.70 | 54.70 | 46.00 | 0.00 | 0.00% | 0 | 38 | 0.70 | 0.97 | 0.00 | -0.03 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 140.00 | 47.30 | 50.70 | 45.90 | 0.00 | 0.00% | 0 | 44 | 0.71 | 0.96 | 0.00 | -0.03 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 145.00 | 42.50 | 46.00 | 41.40 | 0.00 | 0.00% | 0 | 73 | 0.67 | 0.95 | 0.00 | -0.04 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 150.00 | 38.60 | 40.20 | 37.10 | 0.00 | 0.00% | 0 | 1,293 | 0.59 | 0.93 | 0.00 | -0.05 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 155.00 | 32.60 | 35.20 | 33.01 | -1.85 | -5.31% | 4 | 148 | 0.56 | 0.91 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 160.00 | 28.50 | 30.50 | 31.02 | +1.02 | +3.40% | 2 | 262 | 0.37 | 0.87 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 165.00 | 25.20 | 26.30 | 23.40 | 0.00 | 0.00% | 0 | 280 | 0.40 | 0.84 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 170.00 | 19.70 | 22.30 | 21.50 | -0.60 | -2.72% | 803 | 1,045 | 0.35 | 0.79 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 175.00 | 16.40 | 18.80 | 18.00 | -0.51 | -2.76% | 1 | 1,102 | 0.36 | 0.73 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 180.00 | 12.90 | 14.90 | 12.80 | -1.70 | -11.73% | 8 | 620 | 0.34 | 0.66 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 185.00 | 10.60 | 11.10 | 11.40 | +0.30 | +2.71% | 27 | 900 | 0.34 | 0.58 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 190.00 | 7.80 | 8.30 | 8.30 | -0.30 | -3.49% | 131 | 615 | 0.33 | 0.50 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 195.00 | 5.50 | 6.00 | 6.15 | -0.09 | -1.45% | 58 | 1,409 | 0.32 | 0.40 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 200.00 | 3.90 | 4.30 | 4.00 | 0.00 | 0.00% | 36 | 4,971 | 0.31 | 0.31 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 210.00 | 1.80 | 1.95 | 1.97 | -0.03 | -1.50% | 869 | 1,190 | 0.31 | 0.17 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 220.00 | 0.30 | 1.10 | 0.95 | 0.00 | 0.00% | 3 | 2,083 | 0.29 | 0.09 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 230.00 | 0.45 | 0.80 | 0.40 | 0.00 | 0.00% | 0 | 1,874 | 0.35 | 0.04 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 240.00 | 0.05 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 1,199 | 0.34 | 0.02 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 1.40 | 0.25 | 0.00 | 0.00% | 0 | 70 | 0.55 | 0.01 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 41 | 0.54 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 270.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 11 | 0.65 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
| 280.00 | 0.00 | 0.15 | 0.75 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:59 PM EST |
| 290.00 | 0.00 | 1.35 | 0.51 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 3:59:59 PM EST |
| 300.00 | 0.00 | 1.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 39 | 1.37 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 60 | 1.24 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 51 | 1.57 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 1.30 | 0.79 | 0.00 | 0.00% | 0 | 17 | 1.47 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.30 | 0.36 | 0.00 | 0.00% | 0 | 49 | 1.07 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 1.35 | 0.46 | 0.00 | 0.00% | 0 | 31 | 1.30 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 52 | 1.22 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.40 | 0.24 | 0.00 | 0.00% | 0 | 368 | 0.91 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 1.35 | 0.18 | 0.00 | 0.00% | 0 | 36 | 1.06 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 110.00 | 0.05 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 149 | 0.65 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 230 | 0.68 | -0.01 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 120.00 | 0.10 | 0.25 | 0.20 | -0.02 | -9.10% | 2 | 393 | 0.59 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 0.10 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 346 | 0.56 | -0.01 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 130.00 | 0.05 | 0.50 | 0.05 | -0.50 | -90.91% | 1 | 751 | 0.51 | -0.02 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 135.00 | 0.25 | 0.55 | 1.15 | 0.00 | 0.00% | 0 | 248 | 0.52 | -0.03 | 0.00 | -0.03 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 140.00 | 0.20 | 0.65 | 0.47 | -0.12 | -20.34% | 1 | 476 | 0.47 | -0.04 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 145.00 | 0.55 | 0.85 | 0.80 | -0.45 | -36.00% | 20 | 1,265 | 0.47 | -0.05 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 150.00 | 0.65 | 1.35 | 0.92 | -0.03 | -3.16% | 19 | 1,364 | 0.46 | -0.07 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 155.00 | 1.15 | 1.35 | 1.14 | -0.08 | -6.56% | 2,004 | 2,836 | 0.43 | -0.09 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 160.00 | 1.40 | 1.80 | 1.65 | -0.08 | -4.63% | 1,296 | 592 | 0.41 | -0.13 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 165.00 | 1.75 | 2.95 | 2.15 | -0.12 | -5.29% | 11 | 707 | 0.40 | -0.16 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 170.00 | 3.00 | 3.30 | 2.87 | -0.23 | -7.42% | 8 | 661 | 0.38 | -0.21 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 175.00 | 4.00 | 4.40 | 3.90 | -0.20 | -4.88% | 6 | 1,752 | 0.37 | -0.27 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 180.00 | 5.40 | 5.80 | 5.30 | -0.15 | -2.76% | 879 | 615 | 0.35 | -0.34 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 185.00 | 7.20 | 7.60 | 6.92 | -0.08 | -1.15% | 40 | 1,511 | 0.34 | -0.42 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 190.00 | 9.40 | 9.90 | 9.02 | -0.18 | -1.96% | 36 | 553 | 0.33 | -0.50 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 195.00 | 12.10 | 12.60 | 11.90 | -5.96 | -33.38% | 3 | 290 | 0.31 | -0.60 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 200.00 | 15.20 | 16.80 | 14.80 | -0.69 | -4.46% | 6 | 383 | 0.33 | -0.69 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 210.00 | 22.20 | 24.90 | 22.52 | -0.57 | -2.47% | 7 | 95 | 0.31 | -0.83 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 220.00 | 31.00 | 34.70 | 32.30 | 0.00 | 0.00% | 0 | 8 | 0.47 | -0.91 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 230.00 | 40.40 | 44.30 | 44.50 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.96 | 0.00 | -0.02 | 3/4/2025 | 5/5/2025 3:59:59 PM EST |
| 240.00 | 50.20 | 53.50 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 250.00 | 60.20 | 63.50 | 45.40 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 3:59:59 PM EST |
| 260.00 | 70.10 | 74.10 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 270.00 | 80.10 | 84.00 | 70.80 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/5/2025 3:59:59 PM EST |
| 280.00 | 90.10 | 94.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 290.00 | 100.40 | 103.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 300.00 | 110.10 | 114.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |