Options Chain for CAPITAL ONE FINL CORP COM (COF) - $210.51 as of 6/27/2025 3:05:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 113.90 | 117.60 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 100.00 | 108.60 | 112.60 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 105.00 | 103.80 | 107.60 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 110.00 | 98.80 | 102.60 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 115.00 | 93.90 | 97.50 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 120.00 | 88.80 | 92.70 | 79.27 | 0.00 | 0.00% | 0 | 2 | 2.99 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 2:58:55 PM EST |
| 125.00 | 83.60 | 87.50 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 130.00 | 78.90 | 82.50 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 135.00 | 74.10 | 77.60 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 140.00 | 68.70 | 72.60 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 145.00 | 63.90 | 67.50 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 150.00 | 58.50 | 62.00 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 155.00 | 53.90 | 57.50 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 160.00 | 48.70 | 52.50 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 165.00 | 44.10 | 47.50 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 170.00 | 39.20 | 42.50 | 35.40 | 0.00 | 0.00% | 0 | 26 | 1.40 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 2:58:55 PM EST |
| 172.50 | 36.20 | 40.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 175.00 | 34.90 | 37.50 | 31.47 | 0.00 | 0.00% | 0 | 200 | 1.26 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 2:58:55 PM EST |
| 177.50 | 31.50 | 35.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 180.00 | 29.10 | 32.80 | 26.01 | 0.00 | 0.00% | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 2:58:55 PM EST |
| 182.50 | 26.50 | 30.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 185.00 | 24.40 | 27.00 | 27.67 | +5.50 | +24.81% | 4 | 8 | 0.97 | 1.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 2:58:55 PM EST |
| 187.50 | 21.80 | 24.50 | 25.45 | +0.94 | +3.84% | 2 | 5 | 0.90 | 0.99 | 0.00 | -0.05 | 6/27/2025 | 6/27/2025 2:58:55 PM EST |
| 190.00 | 20.40 | 22.00 | 17.47 | 0.00 | 0.00% | 0 | 32 | 0.83 | 0.98 | 0.00 | -0.07 | 6/24/2025 | 6/27/2025 2:58:55 PM EST |
| 192.50 | 17.20 | 20.00 | 19.71 | 0.00 | 0.00% | 0 | 34 | 0.77 | 0.97 | 0.01 | -0.09 | 6/26/2025 | 6/27/2025 2:58:55 PM EST |
| 195.00 | 15.60 | 16.10 | 17.17 | +2.02 | +13.34% | 9 | 237 | 0.44 | 0.95 | 0.01 | -0.11 | 6/27/2025 | 6/27/2025 2:58:55 PM EST |
| 197.50 | 13.00 | 14.10 | 13.20 | -0.50 | -3.65% | 3 | 49 | 0.59 | 0.93 | 0.02 | -0.13 | 6/27/2025 | 6/27/2025 2:58:55 PM EST |
| 200.00 | 10.90 | 11.80 | 12.25 | +1.02 | +9.09% | 11 | 312 | 0.36 | 0.90 | 0.02 | -0.15 | 6/27/2025 | 6/27/2025 2:58:55 PM EST |
| 202.50 | 8.60 | 9.10 | 9.55 | +0.15 | +1.60% | 5 | 73 | 0.30 | 0.84 | 0.03 | -0.19 | 6/27/2025 | 6/27/2025 2:58:55 PM EST |
| 205.00 | 6.40 | 6.90 | 6.60 | -0.68 | -9.35% | 67 | 162 | 0.30 | 0.76 | 0.04 | -0.23 | 6/27/2025 | 6/27/2025 2:58:55 PM EST |
| 207.50 | 4.70 | 5.70 | 6.55 | +1.15 | +21.30% | 4 | 62 | 0.29 | 0.64 | 0.05 | -0.26 | 6/27/2025 | 6/27/2025 2:58:55 PM EST |
| 210.00 | 3.20 | 3.40 | 3.00 | -0.98 | -24.63% | 58 | 372 | 0.28 | 0.52 | 0.05 | -0.27 | 6/27/2025 | 6/27/2025 2:58:55 PM EST |
| 212.50 | 2.10 | 2.20 | 1.97 | -0.58 | -22.75% | 82 | 89 | 0.28 | 0.39 | 0.05 | -0.26 | 6/27/2025 | 6/27/2025 2:58:55 PM EST |
| 215.00 | 1.30 | 1.35 | 1.25 | -0.43 | -25.60% | 287 | 615 | 0.28 | 0.28 | 0.04 | -0.22 | 6/27/2025 | 6/27/2025 2:58:55 PM EST |
| 217.50 | 0.75 | 0.85 | 0.80 | -0.17 | -17.53% | 202 | 1,150 | 0.29 | 0.18 | 0.03 | -0.18 | 6/27/2025 | 6/27/2025 2:58:55 PM EST |
| 220.00 | 0.45 | 0.50 | 0.50 | -0.17 | -25.38% | 2,766 | 896 | 0.29 | 0.11 | 0.02 | -0.13 | 6/27/2025 | 6/27/2025 2:58:55 PM EST |
| 222.50 | 0.25 | 0.30 | 0.35 | +0.04 | +12.91% | 24 | 5 | 0.30 | 0.07 | 0.02 | -0.09 | 6/27/2025 | 6/27/2025 2:58:55 PM EST |
| 225.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 12 | 106 | 0.31 | 0.04 | 0.01 | -0.05 | 6/27/2025 | 6/27/2025 2:58:55 PM EST |
| 227.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.02 | 0.01 | -0.03 | 6/26/2025 | 6/27/2025 2:58:55 PM EST |
| 230.00 | 0.05 | 0.10 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.02 | 6/27/2025 2:58:55 PM EST | |||
| 232.50 | 0.00 | 1.35 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 6/27/2025 2:58:55 PM EST | |||
| 235.00 | 0.00 | 0.05 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 240.00 | 0.00 | 1.30 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 245.00 | 0.00 | 1.35 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 255.00 | 0.00 | 1.60 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/27/2025 2:58:55 PM EST |
| 260.00 | 0.00 | 1.20 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/27/2025 2:58:55 PM EST |
| 265.00 | 0.00 | 1.05 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/27/2025 2:58:55 PM EST |
| 270.00 | 0.00 | 0.85 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 275.00 | 0.00 | 1.05 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 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 | 0.75 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 100.00 | 0.00 | 0.30 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 105.00 | 0.00 | 0.65 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 110.00 | 0.00 | 0.65 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 115.00 | 0.00 | 0.55 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 120.00 | 0.00 | 0.15 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 125.00 | 0.00 | 0.55 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 130.00 | 0.00 | 0.15 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 135.00 | 0.00 | 0.65 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 140.00 | 0.00 | 0.15 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 145.00 | 0.00 | 1.20 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 150.00 | 0.00 | 2.10 | 0.09 | 0.00 | 0.00% | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/27/2025 2:58:55 PM EST |
| 155.00 | 0.00 | 0.15 | 0.52 | 0.00 | 0.00% | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/27/2025 2:58:55 PM EST |
| 160.00 | 0.00 | 0.05 | 0.36 | 0.00 | 0.00% | 0 | 11 | 0.87 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/27/2025 2:58:55 PM EST |
| 165.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 8 | 0.95 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 2:58:55 PM EST |
| 170.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.70 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 2:58:55 PM EST |
| 172.50 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 2:58:55 PM EST |
| 175.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 15 | 0.77 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 2:58:55 PM EST |
| 177.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 2:58:55 PM EST |
| 180.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 27 | 0.67 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 2:58:55 PM EST |
| 182.50 | 0.00 | 1.30 | 0.77 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 2:58:55 PM EST |
| 185.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 51 | 0.49 | 0.00 | 0.00 | -0.01 | 6/26/2025 | 6/27/2025 2:58:55 PM EST |
| 187.50 | 0.05 | 0.10 | 0.08 | -0.01 | -11.12% | 1 | 67 | 0.43 | -0.01 | 0.00 | -0.05 | 6/27/2025 | 6/27/2025 2:58:55 PM EST |
| 190.00 | 0.05 | 0.10 | 0.05 | -0.07 | -58.34% | 192 | 254 | 0.40 | -0.02 | 0.00 | -0.07 | 6/27/2025 | 6/27/2025 2:58:55 PM EST |
| 192.50 | 0.10 | 0.15 | 0.14 | -0.05 | -26.32% | 41 | 43 | 0.37 | -0.03 | 0.01 | -0.09 | 6/27/2025 | 6/27/2025 2:58:55 PM EST |
| 195.00 | 0.10 | 0.20 | 0.11 | -0.14 | -56.00% | 4 | 332 | 0.35 | -0.05 | 0.01 | -0.11 | 6/27/2025 | 6/27/2025 2:58:55 PM EST |
| 197.50 | 0.20 | 0.25 | 0.32 | 0.00 | 0.00% | 0 | 921 | 0.32 | -0.07 | 0.02 | -0.13 | 6/26/2025 | 6/27/2025 2:58:55 PM EST |
| 200.00 | 0.30 | 0.40 | 0.40 | -0.05 | -11.12% | 26 | 553 | 0.31 | -0.10 | 0.02 | -0.15 | 6/27/2025 | 6/27/2025 2:58:55 PM EST |
| 202.50 | 0.55 | 0.65 | 0.75 | +0.01 | +1.36% | 514 | 79 | 0.29 | -0.16 | 0.03 | -0.19 | 6/27/2025 | 6/27/2025 2:58:55 PM EST |
| 205.00 | 0.95 | 1.05 | 1.05 | -0.15 | -12.50% | 107 | 156 | 0.29 | -0.24 | 0.04 | -0.23 | 6/27/2025 | 6/27/2025 2:58:55 PM EST |
| 207.50 | 1.60 | 1.75 | 1.79 | -0.01 | -0.56% | 154 | 61 | 0.28 | -0.36 | 0.05 | -0.26 | 6/27/2025 | 6/27/2025 2:58:55 PM EST |
| 210.00 | 2.55 | 2.70 | 2.90 | +0.20 | +7.41% | 96 | 133 | 0.28 | -0.48 | 0.05 | -0.27 | 6/27/2025 | 6/27/2025 2:58:55 PM EST |
| 212.50 | 3.30 | 4.20 | 2.95 | -1.05 | -26.25% | 27 | 36 | 0.28 | -0.61 | 0.05 | -0.26 | 6/27/2025 | 6/27/2025 2:58:55 PM EST |
| 215.00 | 5.00 | 5.80 | 6.30 | +0.70 | +12.50% | 50 | 7 | 0.28 | -0.72 | 0.04 | -0.22 | 6/27/2025 | 6/27/2025 2:58:55 PM EST |
| 217.50 | 7.50 | 9.10 | % | 0 | 0 | 0.32 | -0.82 | 0.03 | -0.18 | 6/27/2025 2:58:55 PM EST | |||
| 220.00 | 9.60 | 11.00 | % | 0 | 0 | 0.38 | -0.89 | 0.02 | -0.13 | 6/27/2025 2:58:55 PM EST | |||
| 222.50 | 11.20 | 14.00 | % | 0 | 0 | 0.51 | -0.93 | 0.02 | -0.09 | 6/27/2025 2:58:55 PM EST | |||
| 225.00 | 13.30 | 15.90 | % | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.05 | 6/27/2025 2:58:55 PM EST | |||
| 227.50 | 16.00 | 18.70 | % | 0 | 0 | 0.58 | -0.98 | 0.01 | -0.03 | 6/27/2025 2:58:55 PM EST | |||
| 230.00 | 18.70 | 20.70 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.02 | 6/27/2025 2:58:55 PM EST | |||
| 232.50 | 20.80 | 24.00 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 6/27/2025 2:58:55 PM EST | |||
| 235.00 | 24.10 | 26.60 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 240.00 | 28.20 | 31.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 245.00 | 33.20 | 36.60 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 250.00 | 38.70 | 41.60 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 255.00 | 43.30 | 46.60 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 260.00 | 48.20 | 51.60 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 265.00 | 53.30 | 56.60 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 270.00 | 58.30 | 61.60 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 275.00 | 63.30 | 66.60 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST |