Options Chain for CAPITAL ONE FINL CORP COM (COF) - $185.08 as of 5/27/2025 4:04:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 114.50 | 118.70 | % | 0 | 0 | EST | |||||||
| 85.00 | 109.50 | 112.50 | % | 0 | 0 | EST | |||||||
| 90.00 | 104.50 | 108.20 | % | 0 | 0 | EST | |||||||
| 95.00 | 96.10 | 99.90 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 95.00 | 99.50 | 102.90 | % | 0 | 0 | EST | |||||||
| 100.00 | 94.50 | 97.90 | 90.50 | 0.00 | 0.00% | 0 | 3 | 5/23/2025 | EST | ||||
| 100.00 | 91.10 | 94.90 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 105.00 | 86.30 | 90.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 105.00 | 89.50 | 92.90 | % | 0 | 0 | EST | |||||||
| 110.00 | 84.50 | 88.20 | 91.10 | 0.00 | 0.00% | 0 | 1 | 5/20/2025 | EST | ||||
| 110.00 | 81.20 | 85.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 115.00 | 76.30 | 80.10 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 5/27/2025 4:00:02 PM EST | |||
| 115.00 | 79.50 | 83.20 | % | 0 | 0 | EST | |||||||
| 120.00 | 71.50 | 75.10 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 5/27/2025 4:00:02 PM EST | |||
| 120.00 | 75.00 | 78.00 | % | 0 | 5 | EST | |||||||
| 125.00 | 66.50 | 70.20 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 5/27/2025 4:00:02 PM EST | |||
| 125.00 | 70.00 | 73.20 | % | 0 | 6 | EST | |||||||
| 130.00 | 65.00 | 68.60 | % | 0 | 2 | EST | |||||||
| 130.00 | 61.50 | 65.10 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 5/27/2025 4:00:02 PM EST | |||
| 135.00 | 56.60 | 60.40 | % | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.03 | 5/27/2025 4:00:02 PM EST | |||
| 135.00 | 60.00 | 63.30 | % | 0 | 3 | EST | |||||||
| 140.00 | 55.00 | 58.40 | 51.47 | 0.00 | 0.00% | 0 | 30 | 5/22/2025 | EST | ||||
| 140.00 | 51.90 | 55.30 | % | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.04 | 5/27/2025 4:00:02 PM EST | |||
| 145.00 | 46.90 | 50.70 | 57.80 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.96 | 0.00 | -0.04 | 5/13/2025 | 5/27/2025 4:00:02 PM EST |
| 145.00 | 50.00 | 53.40 | % | 0 | 7 | EST | |||||||
| 150.00 | 45.50 | 48.90 | 48.50 | 0.00 | 0.00% | 0 | 24 | 5/21/2025 | EST | ||||
| 150.00 | 43.40 | 45.80 | 38.00 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.95 | 0.00 | -0.05 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 155.00 | 38.00 | 41.10 | % | 0 | 0 | 0.51 | 0.93 | 0.00 | -0.06 | 5/27/2025 4:00:02 PM EST | |||
| 155.00 | 40.50 | 44.40 | % | 0 | 27 | EST | |||||||
| 160.00 | 36.00 | 39.50 | 36.29 | 0.00 | 0.00% | 0 | 82 | 5/21/2025 | EST | ||||
| 160.00 | 33.80 | 36.00 | 36.00 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.90 | 0.01 | -0.07 | 5/21/2025 | 5/27/2025 4:00:02 PM EST |
| 165.00 | 30.00 | 30.50 | 24.14 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.87 | 0.01 | -0.08 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 165.00 | 31.50 | 35.60 | % | 0 | 28 | EST | |||||||
| 170.00 | 27.00 | 30.70 | 26.85 | -0.89 | -3.21% | 1 | 11 | 5/27/2025 | EST | ||||
| 170.00 | 25.40 | 26.20 | 33.32 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.84 | 0.01 | -0.08 | 5/13/2025 | 5/27/2025 4:00:02 PM EST |
| 175.00 | 21.10 | 22.00 | 17.47 | 0.00 | 0.00% | 0 | 62 | 0.35 | 0.79 | 0.01 | -0.09 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 175.00 | 23.00 | 26.60 | % | 0 | 22 | EST | |||||||
| 180.00 | 19.00 | 22.40 | 19.77 | 0.00 | 0.00% | 0 | 44 | 5/21/2025 | EST | ||||
| 180.00 | 17.00 | 18.10 | 18.00 | +4.40 | +32.36% | 16 | 53 | 0.33 | 0.74 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 185.00 | 14.30 | 14.60 | 12.76 | +2.16 | +20.38% | 2 | 101 | 0.34 | 0.67 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 185.00 | 15.00 | 18.20 | 22.50 | 0.00 | 0.00% | 0 | 54 | 5/20/2025 | EST | ||||
| 190.00 | 12.00 | 14.80 | 13.20 | +1.20 | +10.00% | 2 | 98 | 5/27/2025 | EST | ||||
| 190.00 | 11.20 | 11.50 | 10.60 | +2.60 | +32.50% | 46 | 160 | 0.33 | 0.59 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 195.00 | 8.50 | 8.80 | 8.70 | +2.82 | +47.96% | 157 | 188 | 0.32 | 0.50 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 195.00 | 9.20 | 12.00 | 10.50 | % | 6 | 23 | 5/27/2025 | EST | |||||
| 200.00 | 6.50 | 10.00 | 5.90 | 0.00 | 0.00% | 0 | 115 | 5/23/2025 | EST | ||||
| 200.00 | 6.20 | 6.50 | 6.00 | +1.80 | +42.86% | 34 | 1,490 | 0.31 | 0.41 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 210.00 | 2.50 | 6.50 | 4.60 | 0.00 | 0.00% | 0 | 146 | 5/21/2025 | EST | ||||
| 210.00 | 3.10 | 3.30 | 3.20 | +1.50 | +88.24% | 28 | 606 | 0.30 | 0.26 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 220.00 | 0.50 | 5.00 | 4.79 | 0.00 | 0.00% | 0 | 63 | 5/23/2025 | EST | ||||
| 220.00 | 1.50 | 1.70 | 1.48 | +0.41 | +38.32% | 35 | 628 | 0.31 | 0.15 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 2.65 | % | 0 | 43 | EST | |||||||
| 230.00 | 0.70 | 0.85 | 0.64 | +0.02 | +3.23% | 8 | 330 | 0.31 | 0.08 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 240.00 | 0.15 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 34 | 0.32 | 0.04 | 0.00 | -0.02 | 5/20/2025 | 5/27/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 2.40 | % | 0 | 27 | EST | |||||||
| 250.00 | 0.00 | 1.35 | % | 0 | 0 | EST | |||||||
| 250.00 | 0.05 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 62 | 0.32 | 0.02 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 0.85 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.01 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 0.95 | % | 0 | 1 | EST | |||||||
| 270.00 | 0.00 | 0.95 | % | 0 | 4 | EST | |||||||
| 270.00 | 0.00 | 1.30 | 0.17 | 0.00 | 0.00% | 0 | 8 | 0.49 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 0.85 | % | 0 | 3 | EST | |||||||
| 280.00 | 0.00 | 1.15 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 300.00 | 0.00 | 1.35 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 4.80 | % | 0 | 1 | EST | |||||||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 90.00 | 0.00 | 4.80 | % | 0 | 8 | EST | |||||||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 95.00 | 0.00 | 0.95 | 0.13 | 0.00 | 0.00% | 0 | 14 | 0.94 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 4.80 | % | 0 | 1 | EST | |||||||
| 100.00 | 0.00 | 0.40 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 1.25 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.95 | % | 0 | 1 | EST | |||||||
| 110.00 | 0.00 | 0.95 | % | 0 | 28 | EST | |||||||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 5/27/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 0.95 | % | 0 | 25 | EST | |||||||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 5/27/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.25 | 0.29 | 0.00 | 0.00% | 0 | 23 | 5/20/2025 | EST | ||||
| 125.00 | 0.00 | 1.40 | % | 0 | 70 | EST | |||||||
| 125.00 | 0.00 | 0.60 | 1.08 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.00 | 0.00 | -0.02 | 4/30/2025 | 5/27/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 1.55 | 0.27 | 0.00 | 0.00% | 0 | 24 | 5/22/2025 | EST | ||||
| 130.00 | 0.00 | 1.50 | 0.17 | 0.00 | 0.00% | 0 | 19 | 0.78 | -0.01 | 0.00 | -0.02 | 5/14/2025 | 5/27/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 4.80 | % | 0 | 27 | EST | |||||||
| 135.00 | 0.10 | 0.80 | 0.40 | 0.00 | 0.00% | 0 | 9 | 0.51 | -0.02 | 0.00 | -0.03 | 5/13/2025 | 5/27/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 4.80 | % | 0 | 13 | EST | |||||||
| 140.00 | 0.30 | 0.50 | 0.41 | -0.54 | -56.85% | 3 | 19 | 0.47 | -0.03 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 145.00 | 0.50 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 33 | 0.46 | -0.04 | 0.00 | -0.04 | 5/21/2025 | 5/27/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 2.25 | % | 0 | 5 | EST | |||||||
| 150.00 | 0.00 | 2.65 | % | 0 | 11 | EST | |||||||
| 150.00 | 0.65 | 0.80 | 0.77 | -0.44 | -36.37% | 2 | 46 | 0.44 | -0.05 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 3.10 | % | 0 | 10 | EST | |||||||
| 155.00 | 0.90 | 1.05 | 0.97 | -0.91 | -48.41% | 3 | 373 | 0.42 | -0.07 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 160.00 | 1.25 | 1.35 | 1.36 | -0.91 | -40.09% | 16 | 80 | 0.40 | -0.10 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 160.00 | 1.00 | 3.80 | % | 0 | 92 | EST | |||||||
| 165.00 | 1.70 | 1.85 | 1.95 | -1.15 | -37.10% | 16 | 112 | 0.38 | -0.13 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 4.50 | 2.15 | 0.00 | 0.00% | 0 | 30 | 5/21/2025 | EST | ||||
| 170.00 | 1.00 | 5.00 | 2.90 | 0.00 | 0.00% | 0 | 11 | 5/21/2025 | EST | ||||
| 170.00 | 2.35 | 2.50 | 2.50 | -1.60 | -39.03% | 457 | 633 | 0.37 | -0.16 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 175.00 | 1.80 | 5.00 | % | 0 | 35 | EST | |||||||
| 175.00 | 3.20 | 3.40 | 3.36 | -2.14 | -38.91% | 511 | 843 | 0.36 | -0.21 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 180.00 | 4.30 | 4.50 | 4.40 | -2.80 | -38.89% | 15 | 162 | 0.35 | -0.26 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 180.00 | 3.10 | 6.00 | 5.30 | 0.00 | 0.00% | 0 | 6 | 5/21/2025 | EST | ||||
| 185.00 | 3.40 | 7.50 | % | 0 | 15 | EST | |||||||
| 185.00 | 5.80 | 6.00 | 5.90 | -2.90 | -32.96% | 179 | 481 | 0.34 | -0.33 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 190.00 | 5.50 | 9.00 | 10.75 | 0.00 | 0.00% | 0 | 71 | 5/23/2025 | EST | ||||
| 190.00 | 7.70 | 7.90 | 8.10 | -3.30 | -28.95% | 18 | 66 | 0.33 | -0.41 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 195.00 | 10.00 | 10.20 | 10.40 | -3.80 | -26.77% | 13 | 53 | 0.32 | -0.50 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 195.00 | 7.00 | 11.00 | 13.33 | 0.00 | 0.00% | 0 | 2 | 5/23/2025 | EST | ||||
| 200.00 | 9.10 | 13.00 | % | 0 | 9 | EST | |||||||
| 200.00 | 12.70 | 13.10 | 15.40 | -1.60 | -9.42% | 1 | 555 | 0.32 | -0.59 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 210.00 | 16.00 | 19.50 | % | 0 | 0 | EST | |||||||
| 210.00 | 19.50 | 21.50 | 18.70 | 0.00 | 0.00% | 0 | 7 | 0.33 | -0.74 | 0.01 | -0.08 | 5/20/2025 | 5/27/2025 4:00:02 PM EST |
| 220.00 | 24.30 | 27.50 | % | 0 | 0 | EST | |||||||
| 220.00 | 27.80 | 28.90 | 36.14 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.85 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 230.00 | 36.00 | 39.80 | 32.50 | 0.00 | 0.00% | 0 | 6 | 0.48 | -0.92 | 0.01 | -0.04 | 5/14/2025 | 5/27/2025 4:00:02 PM EST |
| 230.00 | 32.50 | 36.50 | % | 0 | 1 | EST | |||||||
| 240.00 | 46.10 | 49.70 | % | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.02 | 5/27/2025 4:00:02 PM EST | |||
| 240.00 | 43.10 | 46.50 | % | 0 | 0 | EST | |||||||
| 250.00 | 56.00 | 59.70 | % | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 5/27/2025 4:00:02 PM EST | |||
| 250.00 | 52.60 | 56.50 | % | 0 | 0 | EST | |||||||
| 260.00 | 66.00 | 69.70 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 260.00 | 62.60 | 66.50 | % | 0 | 0 | EST | |||||||
| 270.00 | 76.00 | 79.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 270.00 | 72.20 | 76.50 | % | 0 | 0 | EST | |||||||
| 280.00 | 86.40 | 89.70 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 280.00 | 83.10 | 86.50 | % | 0 | 0 | EST | |||||||
| 290.00 | 96.00 | 99.70 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 300.00 | 106.00 | 109.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST |