Options Chain for CAPITAL ONE FINL CORP COM (COF) - $208.03 as of 7/20/2026 7:21:07 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 | 96.00 | 98.60 | 97.30 | % | 0.88 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 115.00 | 90.80 | 93.20 | 92.00 | % | 0.80 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 120.00 | 85.70 | 88.40 | 87.05 | 81.10 | 0.00 | 0.00% | 0.73 | 0 | 1 | 3.45 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/20/2026 3:59:59 PM EST |
| 125.00 | 79.90 | 83.80 | 81.85 | % | 0.65 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 130.00 | 75.70 | 78.60 | 77.15 | 48.50 | 0.00 | 0.00% | 0.59 | 0 | 2 | 3.10 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/20/2026 3:59:59 PM EST |
| 135.00 | 70.80 | 73.20 | 72.00 | 74.18 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.73 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 140.00 | 65.70 | 68.20 | 66.95 | 38.90 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/20/2026 3:59:59 PM EST |
| 145.00 | 60.70 | 63.40 | 62.05 | 40.75 | 0.00 | 0.00% | 0.43 | 0 | 18 | 2.42 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/20/2026 3:59:59 PM EST |
| 150.00 | 55.80 | 58.20 | 57.00 | 29.70 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/20/2026 3:59:59 PM EST |
| 155.00 | 50.70 | 53.20 | 51.95 | % | 0.34 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 160.00 | 45.70 | 48.20 | 46.95 | 42.70 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.80 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 3:59:59 PM EST |
| 165.00 | 40.80 | 43.20 | 42.00 | 44.00 | +26.30 | +148.59% | 0.25 | 2 | 10 | 1.63 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 170.00 | 35.80 | 38.30 | 37.05 | 39.00 | +21.90 | +128.07% | 0.22 | 2 | 1 | 1.49 | 1.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 172.50 | 33.30 | 35.80 | 34.55 | % | 0.20 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 7/20/2026 3:59:59 PM EST | |||
| 175.00 | 30.90 | 33.60 | 32.25 | 28.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.40 | 0.99 | 0.00 | -0.03 | 7/13/2026 | 7/20/2026 3:59:59 PM EST |
| 177.50 | 28.30 | 30.80 | 29.55 | % | 0.17 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.07 | 7/20/2026 3:59:59 PM EST | |||
| 180.00 | 25.90 | 28.60 | 27.25 | 27.52 | -1.48 | -5.11% | 0.15 | 2 | 43 | 1.23 | 0.98 | 0.00 | -0.12 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 182.50 | 23.00 | 26.00 | 24.50 | 20.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.12 | 0.97 | 0.01 | -0.17 | 7/13/2026 | 7/20/2026 3:59:59 PM EST |
| 185.00 | 21.10 | 23.80 | 22.45 | 19.85 | 0.00 | 0.00% | 0.12 | 0 | 23 | 1.09 | 0.95 | 0.01 | -0.22 | 7/13/2026 | 7/20/2026 3:59:59 PM EST |
| 187.50 | 19.00 | 21.00 | 20.00 | % | 0.11 | 0 | 0 | 0.95 | 0.93 | 0.01 | -0.28 | 7/20/2026 3:59:59 PM EST | |||
| 190.00 | 16.70 | 18.70 | 17.70 | 20.60 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.90 | 0.90 | 0.01 | -0.35 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 192.50 | 14.10 | 16.80 | 15.45 | 17.75 | 0.00 | 0.00% | 0.08 | 0 | 62 | 0.90 | 0.86 | 0.02 | -0.42 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 195.00 | 12.30 | 13.80 | 13.05 | 13.30 | -1.40 | -9.53% | 0.07 | 17 | 232 | 0.58 | 0.82 | 0.02 | -0.50 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 197.50 | 11.00 | 11.80 | 11.40 | 13.22 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.65 | 0.77 | 0.02 | -0.57 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 200.00 | 9.20 | 9.80 | 9.50 | 10.91 | -1.01 | -8.48% | 0.05 | 12 | 111 | 0.63 | 0.71 | 0.03 | -0.63 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 202.50 | 7.60 | 8.40 | 8.00 | 7.93 | -1.03 | -11.50% | 0.04 | 13 | 132 | 0.65 | 0.64 | 0.03 | -0.68 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 205.00 | 6.10 | 6.90 | 6.50 | 6.48 | -1.11 | -14.63% | 0.03 | 25 | 677 | 0.64 | 0.57 | 0.03 | -0.70 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 207.50 | 4.80 | 5.40 | 5.10 | 5.20 | -1.01 | -16.27% | 0.02 | 51 | 33 | 0.62 | 0.50 | 0.03 | -0.71 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 210.00 | 3.80 | 4.40 | 4.10 | 4.10 | -0.90 | -18.00% | 0.02 | 104 | 353 | 0.63 | 0.42 | 0.03 | -0.69 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 212.50 | 2.80 | 3.50 | 3.15 | 3.15 | -0.75 | -19.24% | 0.01 | 233 | 139 | 0.63 | 0.35 | 0.03 | -0.65 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 215.00 | 2.05 | 2.60 | 2.33 | 2.42 | -0.55 | -18.52% | 0.01 | 220 | 4,257 | 0.62 | 0.29 | 0.03 | -0.60 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 217.50 | 1.55 | 1.90 | 1.73 | 2.15 | -0.05 | -2.28% | 0.01 | 30 | 148 | 0.62 | 0.23 | 0.02 | -0.53 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 220.00 | 1.10 | 1.45 | 1.28 | 1.25 | -0.40 | -24.25% | 0.01 | 252 | 3,099 | 0.62 | 0.18 | 0.02 | -0.45 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 222.50 | 0.75 | 1.15 | 0.95 | 0.90 | -0.25 | -21.74% | 0.00 | 110 | 933 | 0.63 | 0.14 | 0.02 | -0.38 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 225.00 | 0.55 | 0.75 | 0.65 | 0.60 | -0.27 | -31.04% | 0.00 | 221 | 2,381 | 0.62 | 0.10 | 0.01 | -0.31 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 227.50 | 0.35 | 0.60 | 0.48 | 0.52 | -0.08 | -13.34% | 0.00 | 18 | 17 | 0.63 | 0.08 | 0.01 | -0.25 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 230.00 | 0.05 | 0.40 | 0.23 | 0.35 | -0.05 | -12.50% | 0.00 | 28 | 637 | 0.64 | 0.06 | 0.01 | -0.20 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 232.50 | 0.15 | 0.30 | 0.23 | 0.24 | % | 0.00 | 15 | 0 | 0.63 | 0.04 | 0.01 | -0.16 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 235.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.15 | -50.00% | 0.00 | 13 | 113 | 0.65 | 0.03 | 0.01 | -0.12 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 237.50 | 0.05 | 0.25 | 0.15 | % | 0.00 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.10 | 7/20/2026 3:59:59 PM EST | |||
| 240.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.02 | -16.67% | 0.00 | 3 | 43 | 0.70 | 0.02 | 0.00 | -0.07 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 245.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.10 | -58.83% | 0.00 | 45 | 13 | 0.74 | 0.01 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 1.10 | 0.55 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 9 | 0.76 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 260.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 265.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.95 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 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 | 0.65 | 0.33 | 0.05 | % | 0.00 | 2 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.10 | +0.09 | +900.00% | 0.01 | 1 | 1 | 3.93 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.73 | -97.34% | 0.00 | 2 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 21 | 1.23 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 64 | 2.04 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.85 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.19 | -95.00% | 0.00 | 35 | 122 | 0.88 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 172.50 | 0.00 | 2.20 | 1.10 | 0.03 | -0.12 | -80.00% | 0.01 | 1 | 6 | 1.59 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 200 | 0.92 | -0.01 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 177.50 | 0.05 | 0.45 | 0.25 | 0.24 | +0.07 | +41.18% | 0.00 | 4 | 36 | 0.79 | -0.01 | 0.00 | -0.07 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 180.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 53 | 259 | 0.71 | -0.02 | 0.00 | -0.12 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 182.50 | 0.15 | 0.25 | 0.20 | 0.20 | +0.03 | +17.65% | 0.00 | 28 | 76 | 0.67 | -0.03 | 0.01 | -0.17 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 185.00 | 0.15 | 0.45 | 0.30 | 0.30 | -0.05 | -14.29% | 0.00 | 60 | 794 | 0.65 | -0.05 | 0.01 | -0.22 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 187.50 | 0.35 | 0.55 | 0.45 | 0.47 | +0.22 | +88.00% | 0.00 | 28 | 28 | 0.65 | -0.07 | 0.01 | -0.28 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 190.00 | 0.55 | 0.80 | 0.68 | 0.73 | -0.02 | -2.67% | 0.00 | 96 | 292 | 0.65 | -0.10 | 0.01 | -0.35 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 192.50 | 0.85 | 1.20 | 1.03 | 1.02 | -0.05 | -4.68% | 0.01 | 53 | 42 | 0.65 | -0.14 | 0.02 | -0.42 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 195.00 | 1.15 | 1.60 | 1.38 | 1.60 | +0.25 | +18.52% | 0.01 | 100 | 232 | 0.64 | -0.18 | 0.02 | -0.50 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 197.50 | 1.70 | 2.20 | 1.95 | 2.00 | +0.02 | +1.01% | 0.01 | 30 | 111 | 0.64 | -0.23 | 0.02 | -0.57 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 200.00 | 2.40 | 2.90 | 2.65 | 2.61 | +0.25 | +10.60% | 0.01 | 37 | 194 | 0.64 | -0.29 | 0.03 | -0.63 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 202.50 | 3.30 | 3.90 | 3.60 | 3.17 | -0.13 | -3.94% | 0.02 | 178 | 217 | 0.65 | -0.36 | 0.03 | -0.68 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 205.00 | 4.30 | 5.00 | 4.65 | 4.74 | +0.54 | +12.86% | 0.02 | 219 | 1,085 | 0.64 | -0.43 | 0.03 | -0.70 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 207.50 | 5.40 | 6.30 | 5.85 | 5.25 | -0.25 | -4.55% | 0.03 | 158 | 470 | 0.64 | -0.50 | 0.03 | -0.71 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 210.00 | 6.70 | 7.60 | 7.15 | 6.40 | -0.44 | -6.44% | 0.03 | 15 | 163 | 0.63 | -0.58 | 0.03 | -0.69 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 212.50 | 8.30 | 9.20 | 8.75 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 322 | 0.63 | -0.65 | 0.03 | -0.65 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 215.00 | 10.10 | 11.00 | 10.55 | 8.60 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.63 | -0.71 | 0.03 | -0.60 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 217.50 | 11.60 | 12.80 | 12.20 | % | 0.06 | 0 | 0 | 0.59 | -0.77 | 0.02 | -0.53 | 7/20/2026 3:59:59 PM EST | |||
| 220.00 | 13.70 | 15.60 | 14.65 | 13.50 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.64 | -0.82 | 0.02 | -0.45 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 222.50 | 15.30 | 17.20 | 16.25 | 16.28 | +3.28 | +25.24% | 0.07 | 1 | 5 | 0.74 | -0.86 | 0.02 | -0.38 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 225.00 | 17.60 | 19.90 | 18.75 | 14.10 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.85 | -0.90 | 0.01 | -0.31 | 7/16/2026 | 7/20/2026 3:59:59 PM EST |
| 227.50 | 19.90 | 22.00 | 20.95 | % | 0.09 | 0 | 0 | 0.84 | -0.92 | 0.01 | -0.25 | 7/20/2026 3:59:59 PM EST | |||
| 230.00 | 22.30 | 24.40 | 23.35 | 28.28 | 0.00 | 0.00% | 0.10 | 0 | 96 | 0.88 | -0.94 | 0.01 | -0.20 | 7/10/2026 | 7/20/2026 3:59:59 PM EST |
| 232.50 | 24.70 | 26.80 | 25.75 | % | 0.11 | 0 | 0 | 0.92 | -0.96 | 0.01 | -0.16 | 7/20/2026 3:59:59 PM EST | |||
| 235.00 | 26.80 | 29.40 | 28.10 | % | 0.12 | 0 | 0 | 1.00 | -0.97 | 0.01 | -0.12 | 7/20/2026 3:59:59 PM EST | |||
| 237.50 | 29.30 | 31.90 | 30.60 | % | 0.13 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.10 | 7/20/2026 3:59:59 PM EST | |||
| 240.00 | 32.00 | 34.60 | 33.30 | % | 0.14 | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.07 | 7/20/2026 3:59:59 PM EST | |||
| 245.00 | 36.90 | 39.50 | 38.20 | % | 0.16 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.04 | 7/20/2026 3:59:59 PM EST | |||
| 250.00 | 41.90 | 44.60 | 43.25 | % | 0.17 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.01 | 7/20/2026 3:59:59 PM EST | |||
| 255.00 | 46.90 | 49.60 | 48.25 | % | 0.19 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 260.00 | 51.30 | 54.60 | 52.95 | % | 0.20 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 265.00 | 56.30 | 59.60 | 57.95 | % | 0.22 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 270.00 | 61.30 | 64.60 | 62.95 | % | 0.23 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 275.00 | 66.30 | 70.20 | 68.25 | % | 0.25 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST |