Options Chain for CAPITAL ONE FINL CORP COM (COF) - $189.50 as of 5/9/2025 3:05:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 90.80 | 94.60 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 100.00 | 85.80 | 89.80 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 105.00 | 80.90 | 84.70 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 110.00 | 75.90 | 79.70 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 115.00 | 71.00 | 74.80 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 120.00 | 66.00 | 69.90 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 125.00 | 61.10 | 64.90 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 130.00 | 56.20 | 60.00 | % | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 135.00 | 51.30 | 55.10 | % | 0 | 0 | 0.75 | 0.96 | 0.00 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 140.00 | 46.60 | 50.30 | % | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 145.00 | 41.60 | 45.50 | % | 0 | 0 | 0.66 | 0.93 | 0.00 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 150.00 | 36.90 | 40.80 | % | 0 | 0 | 0.61 | 0.90 | 0.00 | -0.06 | 5/9/2025 4:00:05 PM EST | |||
| 155.00 | 32.20 | 36.10 | % | 0 | 0 | 0.57 | 0.89 | 0.01 | -0.06 | 5/9/2025 4:00:05 PM EST | |||
| 160.00 | 27.70 | 31.50 | % | 0 | 0 | 0.53 | 0.89 | 0.01 | -0.05 | 5/9/2025 4:00:05 PM EST | |||
| 165.00 | 23.30 | 27.00 | % | 0 | 0 | 0.35 | 0.87 | 0.01 | -0.06 | 5/9/2025 4:00:05 PM EST | |||
| 170.00 | 19.20 | 22.60 | % | 0 | 0 | 0.34 | 0.83 | 0.01 | -0.06 | 5/9/2025 4:00:05 PM EST | |||
| 175.00 | 16.60 | 18.10 | % | 0 | 0 | 0.35 | 0.76 | 0.02 | -0.07 | 5/9/2025 4:00:05 PM EST | |||
| 180.00 | 12.90 | 14.80 | 13.50 | % | 4 | 0 | 0.34 | 0.68 | 0.02 | -0.08 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 185.00 | 10.00 | 11.20 | 10.70 | % | 3 | 0 | 0.32 | 0.58 | 0.02 | -0.10 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 190.00 | 7.40 | 8.60 | 7.85 | -1.75 | -18.23% | 4 | 2 | 0.32 | 0.50 | 0.02 | -0.10 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 195.00 | 5.20 | 6.50 | % | 0 | 0 | 0.31 | 0.43 | 0.01 | -0.11 | 5/9/2025 4:00:05 PM EST | |||
| 200.00 | 3.20 | 5.00 | % | 0 | 0 | 0.30 | 0.38 | 0.01 | -0.12 | 5/9/2025 4:00:05 PM EST | |||
| 205.00 | 1.95 | 3.60 | % | 0 | 0 | 0.29 | 0.34 | 0.01 | -0.12 | 5/9/2025 4:00:05 PM EST | |||
| 210.00 | 1.20 | 2.45 | % | 0 | 0 | 0.28 | 0.30 | 0.01 | -0.12 | 5/9/2025 4:00:05 PM EST | |||
| 215.00 | 0.65 | 1.70 | % | 0 | 0 | 0.39 | 0.25 | 0.01 | -0.11 | 5/9/2025 4:00:05 PM EST | |||
| 220.00 | 0.45 | 1.75 | % | 0 | 0 | 0.39 | 0.22 | 0.01 | -0.10 | 5/9/2025 4:00:05 PM EST | |||
| 225.00 | 0.00 | 2.50 | % | 0 | 0 | 0.47 | 0.18 | 0.01 | -0.09 | 5/9/2025 4:00:05 PM EST | |||
| 230.00 | 0.00 | 2.55 | % | 0 | 0 | 0.50 | 0.15 | 0.01 | -0.08 | 5/9/2025 4:00:05 PM EST | |||
| 235.00 | 0.00 | 2.45 | % | 0 | 0 | 0.53 | 0.13 | 0.01 | -0.07 | 5/9/2025 4:00:05 PM EST | |||
| 240.00 | 0.00 | 2.35 | % | 0 | 0 | 0.56 | 0.11 | 0.01 | -0.07 | 5/9/2025 4:00:05 PM EST | |||
| 245.00 | 0.00 | 2.30 | % | 0 | 0 | 0.58 | 0.09 | 0.00 | -0.06 | 5/9/2025 4:00:05 PM EST | |||
| 250.00 | 0.00 | 1.40 | % | 0 | 0 | 0.52 | 0.08 | 0.00 | -0.06 | 5/9/2025 4:00:05 PM EST | |||
| 255.00 | 0.00 | 1.40 | % | 0 | 0 | 0.55 | 0.07 | 0.00 | -0.05 | 5/9/2025 4:00:05 PM EST | |||
| 260.00 | 0.00 | 2.20 | % | 0 | 0 | 0.66 | 0.05 | 0.00 | -0.04 | 5/9/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 2.20 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.20 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.20 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.25 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 120.00 | 0.00 | 1.20 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 125.00 | 0.00 | 1.60 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 130.00 | 0.00 | 1.25 | % | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | -0.04 | 0.00 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 140.00 | 0.00 | 0.85 | % | 0 | 0 | 0.55 | -0.04 | 0.00 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 145.00 | 0.45 | 1.40 | % | 0 | 0 | 0.48 | -0.07 | 0.00 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 150.00 | 0.70 | 1.25 | 0.82 | % | 2 | 0 | 0.41 | -0.10 | 0.00 | -0.06 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 155.00 | 1.00 | 1.55 | 1.18 | % | 2 | 0 | 0.38 | -0.11 | 0.01 | -0.06 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 160.00 | 1.45 | 2.50 | % | 0 | 0 | 0.41 | -0.11 | 0.01 | -0.05 | 5/9/2025 4:00:05 PM EST | |||
| 165.00 | 1.95 | 2.80 | 2.57 | % | 4 | 0 | 0.38 | -0.13 | 0.01 | -0.06 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 170.00 | 2.80 | 3.50 | 3.00 | % | 4 | 0 | 0.36 | -0.17 | 0.01 | -0.06 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 175.00 | 3.90 | 4.80 | 3.60 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.24 | 0.02 | -0.07 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 180.00 | 5.20 | 6.60 | 5.85 | +0.68 | +13.16% | 6 | 1 | 0.35 | -0.32 | 0.02 | -0.08 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 185.00 | 7.00 | 8.60 | 6.20 | 0.00 | 0.00% | 0 | 8 | 0.35 | -0.42 | 0.02 | -0.10 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 190.00 | 9.30 | 10.60 | 9.90 | % | 1 | 0 | 0.33 | -0.50 | 0.02 | -0.10 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 195.00 | 11.70 | 13.70 | 11.25 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.57 | 0.01 | -0.11 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 200.00 | 14.90 | 16.90 | % | 0 | 0 | 0.31 | -0.62 | 0.01 | -0.12 | 5/9/2025 4:00:05 PM EST | |||
| 205.00 | 17.80 | 21.40 | % | 0 | 0 | 0.30 | -0.66 | 0.01 | -0.12 | 5/9/2025 4:00:05 PM EST | |||
| 210.00 | 22.30 | 25.80 | % | 0 | 0 | 0.43 | -0.70 | 0.01 | -0.12 | 5/9/2025 4:00:05 PM EST | |||
| 215.00 | 26.40 | 30.30 | % | 0 | 0 | 0.43 | -0.75 | 0.01 | -0.11 | 5/9/2025 4:00:05 PM EST | |||
| 220.00 | 31.30 | 35.00 | % | 0 | 0 | 0.46 | -0.78 | 0.01 | -0.10 | 5/9/2025 4:00:05 PM EST | |||
| 225.00 | 36.00 | 39.80 | % | 0 | 0 | 0.49 | -0.82 | 0.01 | -0.09 | 5/9/2025 4:00:05 PM EST | |||
| 230.00 | 41.00 | 44.70 | % | 0 | 0 | 0.52 | -0.85 | 0.01 | -0.08 | 5/9/2025 4:00:05 PM EST | |||
| 235.00 | 45.80 | 49.60 | % | 0 | 0 | 0.55 | -0.87 | 0.01 | -0.07 | 5/9/2025 4:00:05 PM EST | |||
| 240.00 | 50.70 | 54.60 | % | 0 | 0 | 0.58 | -0.89 | 0.01 | -0.07 | 5/9/2025 4:00:05 PM EST | |||
| 245.00 | 55.70 | 59.50 | % | 0 | 0 | 0.62 | -0.91 | 0.00 | -0.06 | 5/9/2025 4:00:05 PM EST | |||
| 250.00 | 60.70 | 64.50 | % | 0 | 0 | 0.64 | -0.92 | 0.00 | -0.06 | 5/9/2025 4:00:05 PM EST | |||
| 255.00 | 65.70 | 69.50 | % | 0 | 0 | 0.67 | -0.93 | 0.00 | -0.05 | 5/9/2025 4:00:05 PM EST | |||
| 260.00 | 70.60 | 74.50 | % | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.04 | 5/9/2025 4:00:05 PM EST |