Options Chain for CAPITAL ONE FINL CORP COM (COF) - $204.20 as of 6/29/2026 7:37:13 AM 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 | 90.50 | 94.40 | 92.45 | % | 0.84 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:09 PM EST | |||
| 115.00 | 85.40 | 89.40 | 87.40 | % | 0.76 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:09 PM EST | |||
| 120.00 | 80.40 | 84.20 | 82.30 | % | 0.69 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:09 PM EST | |||
| 125.00 | 75.60 | 79.20 | 77.40 | % | 0.62 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:09 PM EST | |||
| 130.00 | 70.30 | 74.20 | 72.25 | % | 0.56 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:09 PM EST | |||
| 135.00 | 65.60 | 69.20 | 67.40 | % | 0.50 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:09 PM EST | |||
| 140.00 | 60.40 | 64.40 | 62.40 | % | 0.45 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:09 PM EST | |||
| 145.00 | 55.60 | 59.50 | 57.55 | 39.35 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/29/2026 4:00:09 PM EST |
| 150.00 | 50.40 | 54.40 | 52.40 | 33.80 | 0.00 | 0.00% | 0.35 | 0 | 10 | 1.36 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/29/2026 4:00:09 PM EST |
| 155.00 | 45.60 | 49.50 | 47.55 | % | 0.31 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:09 PM EST | |||
| 160.00 | 40.50 | 44.30 | 42.40 | % | 0.27 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:09 PM EST | |||
| 165.00 | 35.70 | 39.10 | 37.40 | 22.51 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/29/2026 4:00:09 PM EST |
| 170.00 | 30.90 | 34.10 | 32.50 | 33.00 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.89 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:09 PM EST |
| 172.50 | 28.40 | 31.60 | 30.00 | % | 0.17 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 6/29/2026 4:00:09 PM EST | |||
| 175.00 | 25.80 | 29.20 | 27.50 | % | 0.16 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 6/29/2026 4:00:09 PM EST | |||
| 177.50 | 23.40 | 26.10 | 24.75 | % | 0.14 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 6/29/2026 4:00:09 PM EST | |||
| 180.00 | 20.90 | 24.60 | 22.75 | % | 0.13 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.04 | 6/29/2026 4:00:09 PM EST | |||
| 182.50 | 18.30 | 22.10 | 20.20 | % | 0.11 | 0 | 0 | 0.66 | 0.97 | 0.01 | -0.05 | 6/29/2026 4:00:09 PM EST | |||
| 185.00 | 16.70 | 19.10 | 17.90 | 19.62 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.55 | 0.95 | 0.01 | -0.07 | 6/18/2026 | 6/29/2026 4:00:09 PM EST |
| 187.50 | 14.60 | 16.10 | 15.35 | % | 0.08 | 0 | 0 | 0.45 | 0.92 | 0.01 | -0.10 | 6/29/2026 4:00:09 PM EST | |||
| 190.00 | 13.00 | 13.90 | 13.45 | 15.75 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.43 | 0.88 | 0.02 | -0.12 | 6/18/2026 | 6/29/2026 4:00:09 PM EST |
| 192.50 | 10.20 | 11.70 | 10.95 | 12.05 | % | 0.06 | 6 | 0 | 0.29 | 0.83 | 0.02 | -0.15 | 6/29/2026 | 6/29/2026 4:00:09 PM EST | |
| 195.00 | 8.30 | 9.70 | 9.00 | 9.20 | -2.10 | -18.59% | 0.05 | 2 | 49 | 0.30 | 0.76 | 0.03 | -0.17 | 6/29/2026 | 6/29/2026 4:00:09 PM EST |
| 197.50 | 6.60 | 8.20 | 7.40 | 7.55 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.32 | 0.69 | 0.03 | -0.19 | 6/22/2026 | 6/29/2026 4:00:09 PM EST |
| 200.00 | 5.20 | 6.40 | 5.80 | 7.15 | 0.00 | 0.00% | 0.03 | 0 | 92 | 0.32 | 0.60 | 0.04 | -0.20 | 6/26/2026 | 6/29/2026 4:00:09 PM EST |
| 202.50 | 4.20 | 4.60 | 4.40 | 5.50 | -1.18 | -17.67% | 0.02 | 1 | 5 | 0.31 | 0.51 | 0.04 | -0.21 | 6/29/2026 | 6/29/2026 4:00:09 PM EST |
| 205.00 | 3.00 | 3.40 | 3.20 | 4.00 | -0.10 | -2.44% | 0.02 | 3 | 58 | 0.31 | 0.42 | 0.04 | -0.20 | 6/29/2026 | 6/29/2026 4:00:09 PM EST |
| 207.50 | 2.10 | 2.35 | 2.23 | 2.55 | -0.80 | -23.89% | 0.01 | 8 | 19 | 0.30 | 0.33 | 0.03 | -0.18 | 6/29/2026 | 6/29/2026 4:00:09 PM EST |
| 210.00 | 1.30 | 1.60 | 1.45 | 1.90 | -0.50 | -20.84% | 0.01 | 7 | 190 | 0.29 | 0.25 | 0.03 | -0.15 | 6/29/2026 | 6/29/2026 4:00:09 PM EST |
| 212.50 | 0.80 | 1.25 | 1.03 | 1.10 | -1.25 | -53.20% | 0.00 | 3 | 7 | 0.29 | 0.18 | 0.02 | -0.13 | 6/29/2026 | 6/29/2026 4:00:09 PM EST |
| 215.00 | 0.40 | 0.75 | 0.58 | 0.80 | -0.35 | -30.44% | 0.00 | 16 | 23 | 0.28 | 0.13 | 0.02 | -0.10 | 6/29/2026 | 6/29/2026 4:00:09 PM EST |
| 217.50 | 0.20 | 0.50 | 0.35 | 0.54 | -2.11 | -79.63% | 0.00 | 6 | 8 | 0.28 | 0.08 | 0.01 | -0.07 | 6/29/2026 | 6/29/2026 4:00:09 PM EST |
| 220.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.40 | -61.54% | 0.00 | 25 | 53 | 0.30 | 0.05 | 0.01 | -0.05 | 6/29/2026 | 6/29/2026 4:00:09 PM EST |
| 222.50 | 0.05 | 0.25 | 0.15 | 0.19 | -0.41 | -68.34% | 0.00 | 19 | 2 | 0.29 | 0.03 | 0.01 | -0.03 | 6/29/2026 | 6/29/2026 4:00:09 PM EST |
| 225.00 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.33 | 0.02 | 0.00 | -0.02 | 6/26/2026 | 6/29/2026 4:00:09 PM EST |
| 227.50 | 0.05 | 0.30 | 0.18 | 0.13 | % | 0.00 | 1 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 4:00:09 PM EST | |
| 230.00 | 0.00 | 2.20 | 1.10 | 0.13 | -0.03 | -18.75% | 0.00 | 1 | 7 | 0.73 | 0.01 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 4:00:09 PM EST |
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:09 PM EST | |||
| 240.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.51 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 4:00:09 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:09 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:09 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:09 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:09 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:09 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:09 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:09 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 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:09 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:09 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:09 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:09 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:09 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:09 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:09 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:09 PM EST | |||
| 150.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:09 PM EST | |||
| 155.00 | 0.00 | 0.15 | 0.08 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/29/2026 4:00:09 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.69 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 4:00:09 PM EST |
| 165.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 4:00:09 PM EST |
| 170.00 | 0.00 | 1.10 | 0.55 | 0.05 | -0.20 | -80.00% | 0.00 | 5 | 81 | 0.77 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:09 PM EST |
| 172.50 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 6/29/2026 4:00:09 PM EST | |||
| 175.00 | 0.05 | 0.50 | 0.28 | 0.35 | +0.01 | +2.95% | 0.00 | 1 | 32 | 0.43 | 0.00 | 0.00 | -0.02 | 6/29/2026 | 6/29/2026 4:00:09 PM EST |
| 177.50 | 0.05 | 0.35 | 0.20 | % | 0.00 | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.03 | 6/29/2026 4:00:09 PM EST | |||
| 180.00 | 0.10 | 0.40 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.39 | -0.02 | 0.00 | -0.04 | 6/26/2026 | 6/29/2026 4:00:09 PM EST |
| 182.50 | 0.05 | 0.55 | 0.30 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | -0.03 | 0.01 | -0.05 | 6/23/2026 | 6/29/2026 4:00:09 PM EST |
| 185.00 | 0.15 | 0.75 | 0.45 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.35 | -0.05 | 0.01 | -0.07 | 6/24/2026 | 6/29/2026 4:00:09 PM EST |
| 187.50 | 0.25 | 0.80 | 0.53 | % | 0.00 | 0 | 0 | 0.33 | -0.08 | 0.01 | -0.10 | 6/29/2026 4:00:09 PM EST | |||
| 190.00 | 0.70 | 0.90 | 0.80 | 0.85 | -0.05 | -5.56% | 0.00 | 16 | 54 | 0.34 | -0.12 | 0.02 | -0.12 | 6/29/2026 | 6/29/2026 4:00:09 PM EST |
| 192.50 | 0.90 | 1.30 | 1.10 | 1.16 | -2.05 | -63.87% | 0.01 | 3 | 3 | 0.32 | -0.17 | 0.02 | -0.15 | 6/29/2026 | 6/29/2026 4:00:09 PM EST |
| 195.00 | 1.40 | 1.85 | 1.63 | 1.57 | -0.18 | -10.29% | 0.01 | 17 | 27 | 0.32 | -0.24 | 0.03 | -0.17 | 6/29/2026 | 6/29/2026 4:00:09 PM EST |
| 197.50 | 2.10 | 2.55 | 2.33 | 2.30 | +0.45 | +24.33% | 0.01 | 1 | 3 | 0.32 | -0.31 | 0.03 | -0.19 | 6/29/2026 | 6/29/2026 4:00:09 PM EST |
| 200.00 | 3.00 | 3.50 | 3.25 | 3.30 | -0.20 | -5.72% | 0.02 | 105 | 113 | 0.31 | -0.40 | 0.04 | -0.20 | 6/29/2026 | 6/29/2026 4:00:09 PM EST |
| 202.50 | 4.00 | 5.00 | 4.50 | 3.78 | 0.00 | 0.00% | 0.02 | 0 | 90 | 0.32 | -0.49 | 0.04 | -0.21 | 6/26/2026 | 6/29/2026 4:00:09 PM EST |
| 205.00 | 5.40 | 6.30 | 5.85 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 94 | 0.32 | -0.58 | 0.04 | -0.20 | 6/26/2026 | 6/29/2026 4:00:09 PM EST |
| 207.50 | 6.70 | 8.10 | 7.40 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.31 | -0.67 | 0.03 | -0.18 | 6/25/2026 | 6/29/2026 4:00:09 PM EST |
| 210.00 | 8.30 | 10.00 | 9.15 | % | 0.04 | 0 | 0 | 0.30 | -0.75 | 0.03 | -0.15 | 6/29/2026 4:00:09 PM EST | |||
| 212.50 | 10.30 | 12.20 | 11.25 | % | 0.05 | 0 | 0 | 0.42 | -0.82 | 0.02 | -0.13 | 6/29/2026 4:00:09 PM EST | |||
| 215.00 | 12.40 | 13.50 | 12.95 | % | 0.06 | 0 | 0 | 0.45 | -0.87 | 0.02 | -0.10 | 6/29/2026 4:00:09 PM EST | |||
| 217.50 | 14.70 | 16.70 | 15.70 | % | 0.07 | 0 | 0 | 0.47 | -0.92 | 0.01 | -0.07 | 6/29/2026 4:00:09 PM EST | |||
| 220.00 | 17.20 | 19.10 | 18.15 | % | 0.08 | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.05 | 6/29/2026 4:00:09 PM EST | |||
| 222.50 | 19.70 | 21.50 | 20.60 | % | 0.09 | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.03 | 6/29/2026 4:00:09 PM EST | |||
| 225.00 | 21.30 | 24.80 | 23.05 | % | 0.10 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 6/29/2026 4:00:09 PM EST | |||
| 227.50 | 23.80 | 27.10 | 25.45 | % | 0.11 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 6/29/2026 4:00:09 PM EST | |||
| 230.00 | 26.30 | 29.50 | 27.90 | % | 0.12 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 6/29/2026 4:00:09 PM EST | |||
| 235.00 | 31.30 | 34.50 | 32.90 | % | 0.14 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:09 PM EST | |||
| 240.00 | 36.30 | 40.00 | 38.15 | % | 0.16 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:09 PM EST | |||
| 245.00 | 41.30 | 44.80 | 43.05 | % | 0.18 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:09 PM EST | |||
| 250.00 | 46.30 | 50.00 | 48.15 | % | 0.19 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:09 PM EST | |||
| 255.00 | 51.20 | 54.80 | 53.00 | % | 0.21 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:09 PM EST | |||
| 260.00 | 56.30 | 59.80 | 58.05 | % | 0.22 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:09 PM EST | |||
| 265.00 | 61.10 | 65.00 | 63.05 | % | 0.24 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:09 PM EST | |||
| 270.00 | 66.10 | 69.80 | 67.95 | % | 0.25 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:09 PM EST | |||
| 275.00 | 71.10 | 74.80 | 72.95 | % | 0.27 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:09 PM EST |