Options Chain for CAPITAL ONE FINL CORP COM (COF) - $208.03 as of 6/26/2025 11:39:56 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 109.30 | 112.90 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:59:01 AM EST | |||
| 105.00 | 104.30 | 107.90 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:59:01 AM EST | |||
| 110.00 | 99.70 | 103.00 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:59:01 AM EST | |||
| 115.00 | 94.30 | 98.00 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:59:01 AM EST | |||
| 120.00 | 89.30 | 93.20 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:59:01 AM EST | |||
| 125.00 | 84.30 | 88.00 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:59:01 AM EST | |||
| 130.00 | 79.90 | 83.20 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:59:01 AM EST | |||
| 135.00 | 74.70 | 78.00 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:59:01 AM EST | |||
| 140.00 | 69.70 | 73.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:59:01 AM EST | |||
| 145.00 | 64.80 | 68.20 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:59:01 AM EST | |||
| 150.00 | 59.40 | 63.20 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:59:01 AM EST | |||
| 155.00 | 54.70 | 58.10 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:59:01 AM EST | |||
| 160.00 | 49.40 | 53.20 | 33.60 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/26/2025 11:59:01 AM EST |
| 165.00 | 44.90 | 47.60 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 6/26/2025 11:59:01 AM EST | |||
| 170.00 | 40.10 | 42.70 | 24.40 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.99 | 0.00 | -0.04 | 6/5/2025 | 6/26/2025 11:59:01 AM EST |
| 175.00 | 35.10 | 38.20 | % | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.05 | 6/26/2025 11:59:01 AM EST | |||
| 177.50 | 32.60 | 35.50 | % | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.06 | 6/26/2025 11:59:01 AM EST | |||
| 180.00 | 30.40 | 33.00 | 27.31 | 0.00 | 0.00% | 0 | 19 | 0.72 | 0.97 | 0.00 | -0.07 | 6/24/2025 | 6/26/2025 11:59:01 AM EST |
| 182.50 | 27.50 | 30.80 | % | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.07 | 6/26/2025 11:59:01 AM EST | |||
| 185.00 | 24.60 | 27.60 | 22.50 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.95 | 0.01 | -0.08 | 6/24/2025 | 6/26/2025 11:59:01 AM EST |
| 187.50 | 23.20 | 25.60 | % | 0 | 0 | 0.59 | 0.94 | 0.01 | -0.09 | 6/26/2025 11:59:01 AM EST | |||
| 190.00 | 21.40 | 21.90 | 12.20 | 0.00 | 0.00% | 0 | 319 | 0.34 | 0.93 | 0.01 | -0.10 | 6/23/2025 | 6/26/2025 11:59:01 AM EST |
| 192.50 | 18.40 | 19.60 | 10.53 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.91 | 0.01 | -0.11 | 6/23/2025 | 6/26/2025 11:59:01 AM EST |
| 195.00 | 16.70 | 17.10 | 16.55 | +2.25 | +15.74% | 5 | 47 | 0.29 | 0.89 | 0.01 | -0.11 | 6/26/2025 | 6/26/2025 11:59:01 AM EST |
| 197.50 | 14.40 | 14.90 | 11.10 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.86 | 0.02 | -0.12 | 6/24/2025 | 6/26/2025 11:59:01 AM EST |
| 200.00 | 12.20 | 12.60 | 10.28 | 0.00 | 0.00% | 0 | 116 | 0.29 | 0.83 | 0.02 | -0.13 | 6/25/2025 | 6/26/2025 11:59:01 AM EST |
| 202.50 | 10.10 | 10.60 | 10.45 | +3.79 | +56.91% | 4 | 3 | 0.29 | 0.78 | 0.03 | -0.14 | 6/26/2025 | 6/26/2025 11:59:01 AM EST |
| 205.00 | 8.30 | 8.50 | 8.20 | +2.20 | +36.67% | 9 | 93 | 0.27 | 0.71 | 0.03 | -0.15 | 6/26/2025 | 6/26/2025 11:59:01 AM EST |
| 207.50 | 6.50 | 6.90 | 6.65 | +2.03 | +43.94% | 4 | 28 | 0.27 | 0.63 | 0.04 | -0.15 | 6/26/2025 | 6/26/2025 11:59:01 AM EST |
| 210.00 | 5.00 | 5.30 | 5.00 | +1.50 | +42.86% | 37 | 97 | 0.26 | 0.54 | 0.04 | -0.16 | 6/26/2025 | 6/26/2025 11:59:01 AM EST |
| 212.50 | 3.70 | 4.00 | 3.83 | +1.46 | +61.61% | 2 | 8 | 0.25 | 0.45 | 0.04 | -0.15 | 6/26/2025 | 6/26/2025 11:59:01 AM EST |
| 215.00 | 2.65 | 2.85 | 2.77 | +1.07 | +62.95% | 10 | 115 | 0.25 | 0.36 | 0.04 | -0.14 | 6/26/2025 | 6/26/2025 11:59:01 AM EST |
| 217.50 | 1.85 | 2.00 | 1.80 | +0.70 | +63.64% | 2 | 5 | 0.25 | 0.28 | 0.03 | -0.13 | 6/26/2025 | 6/26/2025 11:59:01 AM EST |
| 220.00 | 1.25 | 1.40 | 1.02 | +0.26 | +34.22% | 3 | 51 | 0.25 | 0.21 | 0.03 | -0.11 | 6/26/2025 | 6/26/2025 11:59:01 AM EST |
| 222.50 | 0.85 | 0.95 | % | 0 | 0 | 0.25 | 0.16 | 0.02 | -0.09 | 6/26/2025 11:59:01 AM EST | |||
| 225.00 | 0.55 | 0.65 | 0.60 | +0.28 | +87.50% | 6 | 24 | 0.25 | 0.12 | 0.02 | -0.08 | 6/26/2025 | 6/26/2025 11:59:01 AM EST |
| 227.50 | 0.00 | 0.45 | % | 0 | 0 | 0.27 | 0.08 | 0.01 | -0.06 | 6/26/2025 11:59:01 AM EST | |||
| 230.00 | 0.25 | 0.35 | 0.24 | % | 1 | 0 | 0.26 | 0.06 | 0.01 | -0.05 | 6/26/2025 | 6/26/2025 11:59:01 AM EST | |
| 232.50 | 0.00 | 1.50 | % | 0 | 0 | 0.45 | 0.03 | 0.01 | -0.03 | 6/26/2025 11:59:01 AM EST | |||
| 235.00 | 0.10 | 0.20 | % | 0 | 0 | 0.28 | 0.03 | 0.01 | -0.02 | 6/26/2025 11:59:01 AM EST | |||
| 240.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.01 | 0.00 | -0.01 | 6/25/2025 | 6/26/2025 11:59:01 AM EST |
| 245.00 | 0.00 | 0.10 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | -0.01 | 6/26/2025 11:59:01 AM EST | |||
| 250.00 | 0.00 | 1.35 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:59:01 AM EST | |||
| 255.00 | 0.00 | 1.35 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:59:01 AM EST | |||
| 260.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:59:01 AM EST | |||
| 265.00 | 0.00 | 1.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:59:01 AM EST | |||
| 270.00 | 0.00 | 1.55 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:59:01 AM EST | |||
| 275.00 | 0.00 | 1.00 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:59:01 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.60 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:59:01 AM EST | |||
| 105.00 | 0.00 | 0.65 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:59:01 AM EST | |||
| 110.00 | 0.00 | 0.65 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:59:01 AM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:59:01 AM EST | |||
| 120.00 | 0.00 | 0.80 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:59:01 AM EST | |||
| 125.00 | 0.00 | 1.55 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:59:01 AM EST | |||
| 130.00 | 0.00 | 1.25 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:59:01 AM EST | |||
| 135.00 | 0.00 | 1.30 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:59:01 AM EST | |||
| 140.00 | 0.00 | 1.30 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:59:01 AM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:59:01 AM EST | |||
| 150.00 | 0.00 | 1.00 | 0.18 | 0.00 | 0.00% | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/26/2025 11:59:01 AM EST |
| 155.00 | 0.00 | 1.30 | 0.79 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/26/2025 11:59:01 AM EST |
| 160.00 | 0.00 | 1.30 | 0.31 | 0.00 | 0.00% | 0 | 7 | 0.97 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/26/2025 11:59:01 AM EST |
| 165.00 | 0.05 | 0.45 | 0.07 | 0.00 | 0.00% | 0 | 62 | 0.60 | 0.00 | 0.00 | -0.01 | 6/25/2025 | 6/26/2025 11:59:01 AM EST |
| 170.00 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 33 | 0.48 | -0.01 | 0.00 | -0.04 | 6/25/2025 | 6/26/2025 11:59:01 AM EST |
| 175.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 35 | 0.42 | -0.02 | 0.00 | -0.05 | 6/25/2025 | 6/26/2025 11:59:01 AM EST |
| 177.50 | 0.10 | 0.20 | % | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.06 | 6/26/2025 11:59:01 AM EST | |||
| 180.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1,057 | 0.40 | -0.03 | 0.00 | -0.07 | 6/25/2025 | 6/26/2025 11:59:01 AM EST |
| 182.50 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.04 | 0.00 | -0.07 | 6/25/2025 | 6/26/2025 11:59:01 AM EST |
| 185.00 | 0.20 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 384 | 0.37 | -0.05 | 0.01 | -0.08 | 6/25/2025 | 6/26/2025 11:59:01 AM EST |
| 187.50 | 0.25 | 0.40 | 1.71 | 0.00 | 0.00% | 0 | 11 | 0.36 | -0.06 | 0.01 | -0.09 | 6/23/2025 | 6/26/2025 11:59:01 AM EST |
| 190.00 | 0.35 | 0.45 | 0.40 | -0.11 | -21.57% | 3 | 83 | 0.34 | -0.07 | 0.01 | -0.10 | 6/26/2025 | 6/26/2025 11:59:01 AM EST |
| 192.50 | 0.45 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.09 | 0.01 | -0.11 | 6/25/2025 | 6/26/2025 11:59:01 AM EST |
| 195.00 | 0.60 | 0.70 | 0.93 | 0.00 | 0.00% | 0 | 81 | 0.31 | -0.11 | 0.01 | -0.11 | 6/25/2025 | 6/26/2025 11:59:01 AM EST |
| 197.50 | 0.80 | 0.95 | 1.27 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.14 | 0.02 | -0.12 | 6/25/2025 | 6/26/2025 11:59:01 AM EST |
| 200.00 | 1.10 | 1.25 | 1.25 | -0.45 | -26.48% | 17 | 57 | 0.29 | -0.17 | 0.02 | -0.13 | 6/26/2025 | 6/26/2025 11:59:01 AM EST |
| 202.50 | 1.50 | 1.70 | 2.35 | 0.00 | 0.00% | 0 | 19 | 0.28 | -0.22 | 0.03 | -0.14 | 6/25/2025 | 6/26/2025 11:59:01 AM EST |
| 205.00 | 2.05 | 2.30 | 2.15 | -0.95 | -30.65% | 2 | 47 | 0.27 | -0.29 | 0.03 | -0.15 | 6/26/2025 | 6/26/2025 11:59:01 AM EST |
| 207.50 | 2.85 | 3.00 | 3.00 | -1.20 | -28.58% | 16 | 39 | 0.27 | -0.37 | 0.04 | -0.15 | 6/26/2025 | 6/26/2025 11:59:01 AM EST |
| 210.00 | 3.70 | 4.00 | 4.11 | -1.39 | -25.28% | 12 | 3 | 0.26 | -0.46 | 0.04 | -0.16 | 6/26/2025 | 6/26/2025 11:59:01 AM EST |
| 212.50 | 5.00 | 5.20 | 5.00 | % | 5 | 0 | 0.26 | -0.55 | 0.04 | -0.15 | 6/26/2025 | 6/26/2025 11:59:01 AM EST | |
| 215.00 | 6.40 | 6.70 | % | 0 | 0 | 0.25 | -0.64 | 0.04 | -0.14 | 6/26/2025 11:59:01 AM EST | |||
| 217.50 | 8.00 | 8.70 | % | 0 | 0 | 0.25 | -0.72 | 0.03 | -0.13 | 6/26/2025 11:59:01 AM EST | |||
| 220.00 | 9.90 | 10.30 | % | 0 | 0 | 0.27 | -0.79 | 0.03 | -0.11 | 6/26/2025 11:59:01 AM EST | |||
| 222.50 | 12.00 | 12.40 | % | 0 | 0 | 0.25 | -0.84 | 0.02 | -0.09 | 6/26/2025 11:59:01 AM EST | |||
| 225.00 | 14.20 | 16.00 | % | 0 | 0 | 0.38 | -0.88 | 0.02 | -0.08 | 6/26/2025 11:59:01 AM EST | |||
| 227.50 | 15.70 | 18.90 | % | 0 | 0 | 0.30 | -0.92 | 0.01 | -0.06 | 6/26/2025 11:59:01 AM EST | |||
| 230.00 | 18.40 | 20.90 | % | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.05 | 6/26/2025 11:59:01 AM EST | |||
| 232.50 | 20.50 | 23.00 | % | 0 | 0 | 0.45 | -0.97 | 0.01 | -0.03 | 6/26/2025 11:59:01 AM EST | |||
| 235.00 | 23.10 | 25.80 | % | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.02 | 6/26/2025 11:59:01 AM EST | |||
| 240.00 | 27.60 | 31.30 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 6/26/2025 11:59:01 AM EST | |||
| 245.00 | 32.70 | 36.30 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 6/26/2025 11:59:01 AM EST | |||
| 250.00 | 37.70 | 41.30 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:59:01 AM EST | |||
| 255.00 | 42.80 | 46.30 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:59:01 AM EST | |||
| 260.00 | 47.60 | 51.30 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:59:01 AM EST | |||
| 265.00 | 52.90 | 56.30 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:59:01 AM EST | |||
| 270.00 | 58.10 | 61.10 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:59:01 AM EST | |||
| 275.00 | 62.70 | 66.30 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:59:01 AM EST |