Options Chain for CAPITAL ONE FINL CORP COM (COF) - $182.75 as of 5/20/2026 4:10:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 75.30 | 78.40 | 76.85 | % | 0.70 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 115.00 | 70.40 | 73.40 | 71.90 | % | 0.63 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 120.00 | 65.40 | 68.50 | 66.95 | % | 0.56 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 125.00 | 60.40 | 63.40 | 61.90 | % | 0.50 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 130.00 | 55.40 | 58.50 | 56.95 | % | 0.44 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 135.00 | 50.40 | 53.40 | 51.90 | % | 0.38 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 140.00 | 45.40 | 48.40 | 46.90 | % | 0.33 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 145.00 | 40.50 | 43.60 | 42.05 | % | 0.29 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 150.00 | 35.50 | 38.50 | 37.00 | % | 0.25 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 155.00 | 30.50 | 33.70 | 32.10 | 36.73 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.02 | 5/4/2026 | 5/20/2026 4:00:04 PM EST |
| 160.00 | 25.60 | 28.70 | 27.15 | % | 0.17 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.04 | 5/20/2026 4:00:04 PM EST | |||
| 162.50 | 24.20 | 26.10 | 25.15 | % | 0.15 | 0 | 0 | 0.61 | 0.95 | 0.01 | -0.05 | 5/20/2026 4:00:04 PM EST | |||
| 165.00 | 21.80 | 24.10 | 22.95 | % | 0.14 | 0 | 0 | 0.59 | 0.94 | 0.01 | -0.06 | 5/20/2026 4:00:04 PM EST | |||
| 167.50 | 19.40 | 21.40 | 20.40 | % | 0.12 | 0 | 0 | 0.55 | 0.92 | 0.01 | -0.07 | 5/20/2026 4:00:04 PM EST | |||
| 170.00 | 17.10 | 19.10 | 18.10 | 23.45 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.50 | 0.90 | 0.01 | -0.08 | 5/4/2026 | 5/20/2026 4:00:04 PM EST |
| 172.50 | 14.80 | 16.80 | 15.80 | % | 0.09 | 0 | 0 | 0.46 | 0.86 | 0.01 | -0.10 | 5/20/2026 4:00:04 PM EST | |||
| 175.00 | 12.70 | 14.60 | 13.65 | 12.94 | % | 0.08 | 1 | 0 | 0.37 | 0.82 | 0.02 | -0.12 | 5/20/2026 | 5/20/2026 4:00:04 PM EST | |
| 177.50 | 10.70 | 12.40 | 11.55 | % | 0.07 | 0 | 0 | 0.37 | 0.77 | 0.02 | -0.13 | 5/20/2026 4:00:04 PM EST | |||
| 180.00 | 8.80 | 10.50 | 9.65 | 9.10 | +0.22 | +2.48% | 0.05 | 1 | 35 | 0.36 | 0.72 | 0.03 | -0.14 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 182.50 | 7.20 | 8.70 | 7.95 | 6.20 | -1.82 | -22.70% | 0.04 | 5 | 2 | 0.35 | 0.65 | 0.03 | -0.16 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 185.00 | 6.30 | 6.80 | 6.55 | 6.20 | +2.14 | +52.71% | 0.04 | 9 | 53 | 0.35 | 0.58 | 0.03 | -0.16 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 187.50 | 4.90 | 5.50 | 5.20 | 5.03 | +1.43 | +39.73% | 0.03 | 1 | 12 | 0.35 | 0.50 | 0.03 | -0.16 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 190.00 | 3.70 | 4.20 | 3.95 | 3.01 | +0.76 | +33.78% | 0.02 | 7 | 220 | 0.34 | 0.42 | 0.03 | -0.16 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 192.50 | 2.75 | 3.20 | 2.98 | 2.20 | +0.31 | +16.41% | 0.02 | 7 | 9 | 0.33 | 0.34 | 0.03 | -0.14 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 195.00 | 1.50 | 2.30 | 1.90 | 2.00 | +0.85 | +73.92% | 0.01 | 11 | 234 | 0.31 | 0.27 | 0.03 | -0.13 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 197.50 | 1.00 | 1.95 | 1.48 | 1.00 | % | 0.01 | 4 | 0 | 0.32 | 0.20 | 0.02 | -0.11 | 5/20/2026 | 5/20/2026 4:00:04 PM EST | |
| 200.00 | 0.55 | 1.20 | 0.88 | 0.85 | +0.26 | +44.07% | 0.00 | 26 | 506 | 0.30 | 0.14 | 0.02 | -0.08 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 202.50 | 0.45 | 1.10 | 0.78 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.32 | 0.10 | 0.02 | -0.06 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 205.00 | 0.10 | 0.50 | 0.30 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.27 | 0.07 | 0.01 | -0.05 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 207.50 | 0.05 | 0.65 | 0.35 | % | 0.00 | 0 | 0 | 0.30 | 0.05 | 0.01 | -0.04 | 5/20/2026 4:00:04 PM EST | |||
| 210.00 | 0.05 | 0.40 | 0.23 | 0.30 | +0.10 | +50.00% | 0.00 | 22 | 64 | 0.31 | 0.03 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 215.00 | 0.05 | 0.40 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.35 | 0.01 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 2.20 | 1.10 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.72 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:04 PM EST |
| 225.00 | 0.00 | 1.05 | 0.53 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 4:00:04 PM EST |
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 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 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.37 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.26 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.74 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.60 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.76 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.95 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:04 PM EST |
| 155.00 | 0.05 | 0.40 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.47 | -0.02 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 160.00 | 0.05 | 0.70 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.45 | -0.03 | 0.00 | -0.04 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 162.50 | 0.05 | 0.60 | 0.33 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | -0.05 | 0.01 | -0.05 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 165.00 | 0.05 | 0.50 | 0.28 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.34 | -0.06 | 0.01 | -0.06 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 167.50 | 0.20 | 0.85 | 0.53 | % | 0.00 | 0 | 0 | 0.37 | -0.08 | 0.01 | -0.07 | 5/20/2026 4:00:04 PM EST | |||
| 170.00 | 0.30 | 1.05 | 0.68 | 0.75 | -0.25 | -25.00% | 0.00 | 1 | 279 | 0.36 | -0.10 | 0.01 | -0.08 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 172.50 | 0.45 | 1.25 | 0.85 | 0.85 | -0.66 | -43.71% | 0.00 | 2 | 13 | 0.34 | -0.14 | 0.01 | -0.10 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 175.00 | 0.90 | 1.45 | 1.18 | 1.45 | -0.70 | -32.56% | 0.01 | 19 | 119 | 0.34 | -0.18 | 0.02 | -0.12 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 177.50 | 1.50 | 1.95 | 1.73 | 2.02 | -0.69 | -25.47% | 0.01 | 1 | 1 | 0.34 | -0.23 | 0.02 | -0.13 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 180.00 | 2.15 | 2.60 | 2.38 | 4.18 | +1.48 | +54.82% | 0.01 | 1 | 31 | 0.34 | -0.28 | 0.03 | -0.14 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 182.50 | 2.80 | 3.50 | 3.15 | 3.75 | -1.25 | -25.00% | 0.02 | 16 | 1 | 0.33 | -0.35 | 0.03 | -0.16 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 185.00 | 3.30 | 4.30 | 3.80 | 4.24 | -1.44 | -25.36% | 0.02 | 16 | 29 | 0.32 | -0.42 | 0.03 | -0.16 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 187.50 | 4.90 | 5.70 | 5.30 | % | 0.03 | 0 | 0 | 0.33 | -0.50 | 0.03 | -0.16 | 5/20/2026 4:00:04 PM EST | |||
| 190.00 | 5.90 | 6.90 | 6.40 | 7.85 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.30 | -0.58 | 0.03 | -0.16 | 5/11/2026 | 5/20/2026 4:00:04 PM EST |
| 192.50 | 7.10 | 8.60 | 7.85 | % | 0.04 | 0 | 0 | 0.29 | -0.66 | 0.03 | -0.14 | 5/20/2026 4:00:04 PM EST | |||
| 195.00 | 8.80 | 10.30 | 9.55 | 10.62 | +0.42 | +4.12% | 0.05 | 1 | 62 | 0.28 | -0.73 | 0.03 | -0.13 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 197.50 | 10.30 | 12.70 | 11.50 | % | 0.06 | 0 | 0 | 0.41 | -0.80 | 0.02 | -0.11 | 5/20/2026 4:00:04 PM EST | |||
| 200.00 | 12.80 | 14.80 | 13.80 | 16.05 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.26 | -0.86 | 0.02 | -0.08 | 5/15/2026 | 5/20/2026 4:00:04 PM EST |
| 202.50 | 15.20 | 17.10 | 16.15 | 19.62 | % | 0.08 | 76 | 0 | 0.46 | -0.90 | 0.02 | -0.06 | 5/20/2026 | 5/20/2026 4:00:04 PM EST | |
| 205.00 | 17.70 | 19.40 | 18.55 | 19.50 | -3.31 | -14.52% | 0.09 | 83 | 154 | 0.48 | -0.93 | 0.01 | -0.05 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 207.50 | 19.80 | 21.70 | 20.75 | 24.47 | % | 0.10 | 76 | 0 | 0.51 | -0.95 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 4:00:04 PM EST | |
| 210.00 | 22.20 | 24.40 | 23.30 | 23.91 | -3.79 | -13.69% | 0.11 | 40 | 75 | 0.52 | -0.97 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 215.00 | 26.80 | 29.30 | 28.05 | 31.56 | 0.00 | 0.00% | 0.13 | 0 | 75 | 0.58 | -0.99 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 220.00 | 31.70 | 34.30 | 33.00 | % | 0.15 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 225.00 | 36.20 | 39.90 | 38.05 | % | 0.17 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 230.00 | 41.70 | 44.30 | 43.00 | % | 0.19 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 235.00 | 46.10 | 49.90 | 48.00 | % | 0.20 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 240.00 | 51.80 | 54.90 | 53.35 | % | 0.22 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 245.00 | 56.30 | 59.90 | 58.10 | % | 0.24 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 250.00 | 61.80 | 64.30 | 63.05 | % | 0.25 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 255.00 | 66.60 | 69.30 | 67.95 | % | 0.27 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 260.00 | 71.60 | 74.90 | 73.25 | % | 0.28 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 265.00 | 76.70 | 79.90 | 78.30 | % | 0.30 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 270.00 | 81.70 | 84.90 | 83.30 | % | 0.31 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 275.00 | 86.50 | 89.30 | 87.90 | % | 0.32 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST |