Options Chain for CAPITAL ONE FINL CORP COM (COF) - $181.54 as of 5/13/2026 9:11:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 73.70 | 77.90 | 75.80 | % | 0.69 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:10 PM EST | |||
| 115.00 | 68.80 | 72.90 | 70.85 | % | 0.62 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:10 PM EST | |||
| 120.00 | 64.00 | 67.20 | 65.60 | % | 0.55 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:10 PM EST | |||
| 125.00 | 59.30 | 62.50 | 60.90 | 60.57 | % | 0.49 | 38 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:10 PM EST | |
| 130.00 | 54.50 | 57.20 | 55.85 | % | 0.43 | 0 | 0 | 0.77 | 0.99 | 0.00 | 0.00 | 5/14/2026 4:00:10 PM EST | |||
| 135.00 | 49.40 | 52.80 | 51.10 | % | 0.38 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 5/14/2026 4:00:10 PM EST | |||
| 140.00 | 44.30 | 48.00 | 46.15 | % | 0.33 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.02 | 5/14/2026 4:00:10 PM EST | |||
| 145.00 | 39.60 | 43.20 | 41.40 | % | 0.29 | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.02 | 5/14/2026 4:00:10 PM EST | |||
| 150.00 | 34.60 | 38.50 | 36.55 | 42.23 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.62 | 0.94 | 0.00 | -0.04 | 5/7/2026 | 5/14/2026 4:00:10 PM EST |
| 155.00 | 29.90 | 34.00 | 31.95 | % | 0.21 | 0 | 0 | 0.62 | 0.90 | 0.01 | -0.04 | 5/14/2026 4:00:10 PM EST | |||
| 160.00 | 25.30 | 29.40 | 27.35 | % | 0.17 | 0 | 0 | 0.57 | 0.86 | 0.01 | -0.06 | 5/14/2026 4:00:10 PM EST | |||
| 165.00 | 21.00 | 24.10 | 22.55 | 23.11 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.37 | 0.81 | 0.01 | -0.07 | 5/11/2026 | 5/14/2026 4:00:10 PM EST |
| 170.00 | 16.70 | 19.90 | 18.30 | 18.75 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.35 | 0.76 | 0.01 | -0.08 | 5/11/2026 | 5/14/2026 4:00:10 PM EST |
| 175.00 | 12.90 | 15.70 | 14.30 | % | 0.08 | 0 | 0 | 0.33 | 0.70 | 0.01 | -0.09 | 5/14/2026 4:00:10 PM EST | |||
| 180.00 | 9.60 | 13.60 | 11.60 | 9.28 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.32 | 0.62 | 0.02 | -0.10 | 5/13/2026 | 5/14/2026 4:00:10 PM EST |
| 185.00 | 7.50 | 10.90 | 9.20 | 8.67 | 0.00 | 0.00% | 0.05 | 0 | 49 | 0.35 | 0.53 | 0.02 | -0.10 | 5/11/2026 | 5/14/2026 4:00:10 PM EST |
| 190.00 | 5.20 | 8.50 | 6.85 | % | 0.04 | 0 | 0 | 0.34 | 0.44 | 0.02 | -0.10 | 5/14/2026 4:00:10 PM EST | |||
| 195.00 | 2.90 | 6.50 | 4.70 | 3.38 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.32 | 0.35 | 0.02 | -0.09 | 5/12/2026 | 5/14/2026 4:00:10 PM EST |
| 200.00 | 2.15 | 5.00 | 3.58 | 3.22 | +1.10 | +51.89% | 0.02 | 11 | 31 | 0.33 | 0.27 | 0.02 | -0.08 | 5/14/2026 | 5/14/2026 4:00:10 PM EST |
| 205.00 | 0.05 | 2.70 | 1.38 | 1.90 | -0.10 | -5.00% | 0.01 | 3 | 1 | 0.23 | 0.19 | 0.01 | -0.06 | 5/14/2026 | 5/14/2026 4:00:10 PM EST |
| 210.00 | 0.00 | 3.30 | 1.65 | 1.18 | -0.22 | -15.72% | 0.01 | 1 | 14 | 0.43 | 0.13 | 0.01 | -0.05 | 5/14/2026 | 5/14/2026 4:00:10 PM EST |
| 215.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.47 | 0.09 | 0.01 | -0.03 | 5/14/2026 4:00:10 PM EST | |||
| 220.00 | 0.00 | 2.80 | 1.40 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | 0.05 | 0.01 | -0.02 | 5/13/2026 | 5/14/2026 4:00:10 PM EST |
| 225.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.02 | 5/14/2026 4:00:10 PM EST | |||
| 230.00 | 0.00 | 2.50 | 1.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.02 | 0.00 | -0.01 | 5/11/2026 | 5/14/2026 4:00:10 PM EST |
| 235.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 5/14/2026 4:00:10 PM EST | |||
| 240.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 5/14/2026 4:00:10 PM EST | |||
| 245.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:10 PM EST | |||
| 250.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:10 PM EST | |||
| 255.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:10 PM EST | |||
| 260.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:10 PM EST | |||
| 265.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:10 PM EST | |||
| 270.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:10 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:10 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 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:10 PM EST | |||
| 115.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:10 PM EST | |||
| 120.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:10 PM EST | |||
| 125.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:10 PM EST | |||
| 130.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | 0.00 | 5/14/2026 4:00:10 PM EST | |||
| 135.00 | 0.00 | 2.60 | 1.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.80 | -0.01 | 0.00 | -0.01 | 5/13/2026 | 5/14/2026 4:00:10 PM EST |
| 140.00 | 0.00 | 2.70 | 1.35 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.74 | -0.02 | 0.00 | -0.02 | 5/11/2026 | 5/14/2026 4:00:10 PM EST |
| 145.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.68 | -0.04 | 0.00 | -0.02 | 5/14/2026 4:00:10 PM EST | |||
| 150.00 | 0.00 | 3.00 | 1.50 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.63 | -0.06 | 0.00 | -0.04 | 5/12/2026 | 5/14/2026 4:00:10 PM EST |
| 155.00 | 0.70 | 3.30 | 2.00 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.46 | -0.10 | 0.01 | -0.04 | 5/8/2026 | 5/14/2026 4:00:10 PM EST |
| 160.00 | 1.00 | 3.70 | 2.35 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.43 | -0.14 | 0.01 | -0.06 | 5/11/2026 | 5/14/2026 4:00:10 PM EST |
| 165.00 | 0.10 | 4.20 | 2.15 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.33 | -0.19 | 0.01 | -0.07 | 5/13/2026 | 5/14/2026 4:00:10 PM EST |
| 170.00 | 0.85 | 4.80 | 2.83 | 3.20 | -0.20 | -5.89% | 0.02 | 10 | 60 | 0.33 | -0.24 | 0.01 | -0.08 | 5/14/2026 | 5/14/2026 4:00:10 PM EST |
| 175.00 | 3.10 | 6.20 | 4.65 | 4.80 | 0.00 | 0.00% | 0.03 | 1 | 1 | 0.36 | -0.30 | 0.01 | -0.09 | 5/14/2026 | 5/14/2026 4:00:10 PM EST |
| 180.00 | 3.80 | 7.90 | 5.85 | 6.78 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.33 | -0.38 | 0.02 | -0.10 | 5/13/2026 | 5/14/2026 4:00:10 PM EST |
| 185.00 | 6.60 | 10.00 | 8.30 | 8.40 | -1.60 | -16.00% | 0.04 | 1 | 12 | 0.34 | -0.47 | 0.02 | -0.10 | 5/14/2026 | 5/14/2026 4:00:10 PM EST |
| 190.00 | 8.80 | 12.70 | 10.75 | 10.90 | -1.04 | -8.71% | 0.06 | 1 | 2 | 0.33 | -0.56 | 0.02 | -0.10 | 5/14/2026 | 5/14/2026 4:00:10 PM EST |
| 195.00 | 12.00 | 15.50 | 13.75 | 12.01 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.33 | -0.65 | 0.02 | -0.09 | 5/11/2026 | 5/14/2026 4:00:10 PM EST |
| 200.00 | 15.10 | 19.20 | 17.15 | 17.10 | % | 0.09 | 1 | 0 | 0.32 | -0.73 | 0.02 | -0.08 | 5/14/2026 | 5/14/2026 4:00:10 PM EST | |
| 205.00 | 19.20 | 22.70 | 20.95 | 18.07 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.42 | -0.81 | 0.01 | -0.06 | 5/8/2026 | 5/14/2026 4:00:10 PM EST |
| 210.00 | 23.70 | 27.20 | 25.45 | 26.00 | +3.85 | +17.39% | 0.12 | 1 | 31 | 0.40 | -0.87 | 0.01 | -0.05 | 5/14/2026 | 5/14/2026 4:00:10 PM EST |
| 215.00 | 29.00 | 31.70 | 30.35 | % | 0.14 | 0 | 0 | 0.43 | -0.91 | 0.01 | -0.03 | 5/14/2026 4:00:10 PM EST | |||
| 220.00 | 33.50 | 36.90 | 35.20 | % | 0.16 | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.02 | 5/14/2026 4:00:10 PM EST | |||
| 225.00 | 38.10 | 41.90 | 40.00 | % | 0.18 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.02 | 5/14/2026 4:00:10 PM EST | |||
| 230.00 | 43.00 | 47.10 | 45.05 | % | 0.20 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 5/14/2026 4:00:10 PM EST | |||
| 235.00 | 47.90 | 52.00 | 49.95 | % | 0.21 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 5/14/2026 4:00:10 PM EST | |||
| 240.00 | 53.00 | 57.00 | 55.00 | % | 0.23 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 5/14/2026 4:00:10 PM EST | |||
| 245.00 | 58.10 | 62.00 | 60.05 | % | 0.25 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:10 PM EST | |||
| 250.00 | 63.00 | 67.00 | 65.00 | % | 0.26 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:10 PM EST | |||
| 255.00 | 68.00 | 72.00 | 70.00 | % | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:10 PM EST | |||
| 260.00 | 73.00 | 77.00 | 75.00 | % | 0.29 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:10 PM EST | |||
| 265.00 | 78.00 | 82.00 | 80.00 | % | 0.30 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:10 PM EST | |||
| 270.00 | 82.90 | 87.00 | 84.95 | % | 0.31 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:10 PM EST | |||
| 275.00 | 87.90 | 92.00 | 89.95 | % | 0.33 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:10 PM EST |