Options Chain for CAPITAL ONE FINL CORP COM (COF) - $197.17 as of 6/20/2025 3:24:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 122.60 | 126.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 80.00 | 118.00 | 121.10 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 85.00 | 113.00 | 116.10 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 90.00 | 108.00 | 111.20 | 109.00 | +15.45 | +16.52% | 1 | 16 | 1.40 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 95.00 | 103.00 | 106.20 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 100.00 | 97.40 | 101.30 | 93.50 | 0.00 | 0.00% | 0 | 5 | 1.26 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/20/2025 3:59:59 PM EST |
| 105.00 | 92.40 | 96.30 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 110.00 | 87.70 | 91.40 | 89.19 | 0.00 | 0.00% | 0 | 13 | 1.12 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 3:59:59 PM EST |
| 115.00 | 83.10 | 86.50 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 120.00 | 78.20 | 81.50 | 47.48 | 0.00 | 0.00% | 0 | 10 | 0.96 | 0.99 | 0.00 | -0.01 | 4/8/2025 | 6/20/2025 3:59:59 PM EST |
| 125.00 | 73.20 | 76.60 | 74.70 | 0.00 | 0.00% | 0 | 10 | 0.93 | 0.99 | 0.00 | -0.01 | 5/14/2025 | 6/20/2025 3:59:59 PM EST |
| 130.00 | 68.00 | 71.70 | 64.00 | 0.00 | 0.00% | 0 | 8 | 0.85 | 0.99 | 0.00 | -0.01 | 6/13/2025 | 6/20/2025 3:59:59 PM EST |
| 135.00 | 63.50 | 66.80 | 51.20 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.98 | 0.00 | -0.02 | 4/28/2025 | 6/20/2025 3:59:59 PM EST |
| 140.00 | 58.50 | 62.00 | 55.16 | 0.00 | 0.00% | 0 | 6 | 0.75 | 0.97 | 0.00 | -0.03 | 6/3/2025 | 6/20/2025 3:59:59 PM EST |
| 145.00 | 53.70 | 57.10 | 50.00 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.96 | 0.00 | -0.04 | 5/21/2025 | 6/20/2025 3:59:59 PM EST |
| 150.00 | 48.90 | 52.10 | 50.00 | +0.20 | +0.41% | 5 | 16 | 0.66 | 0.95 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 155.00 | 44.40 | 47.10 | 40.20 | 0.00 | 0.00% | 0 | 9 | 0.60 | 0.93 | 0.00 | -0.05 | 5/28/2025 | 6/20/2025 3:59:59 PM EST |
| 160.00 | 40.30 | 42.10 | 40.97 | 0.00 | 0.00% | 0 | 59 | 0.55 | 0.91 | 0.00 | -0.06 | 6/16/2025 | 6/20/2025 3:59:59 PM EST |
| 165.00 | 35.70 | 37.20 | 35.60 | 0.00 | 0.00% | 0 | 77 | 0.43 | 0.88 | 0.01 | -0.07 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 170.00 | 30.40 | 32.60 | 32.60 | +1.60 | +5.17% | 9 | 878 | 0.38 | 0.86 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 175.00 | 25.90 | 28.50 | 26.70 | 0.00 | 0.00% | 0 | 122 | 0.37 | 0.82 | 0.01 | -0.08 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 180.00 | 22.40 | 24.30 | 24.30 | +1.60 | +7.05% | 8 | 134 | 0.37 | 0.77 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 185.00 | 19.50 | 20.80 | 20.58 | +1.86 | +9.94% | 5 | 524 | 0.38 | 0.72 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 190.00 | 16.10 | 16.80 | 16.60 | +1.37 | +9.00% | 19 | 253 | 0.36 | 0.66 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 195.00 | 11.90 | 13.60 | 13.30 | +0.31 | +2.39% | 10 | 362 | 0.33 | 0.59 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 200.00 | 9.90 | 10.80 | 10.65 | +0.52 | +5.14% | 13 | 731 | 0.34 | 0.52 | 0.02 | -0.10 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 210.00 | 6.00 | 6.20 | 6.20 | +0.30 | +5.09% | 216 | 2,363 | 0.33 | 0.37 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 220.00 | 2.05 | 3.40 | 3.31 | +0.19 | +6.09% | 52 | 5,791 | 0.32 | 0.24 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 230.00 | 1.00 | 1.85 | 1.72 | +0.11 | +6.84% | 2 | 475 | 0.30 | 0.14 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 240.00 | 0.75 | 1.60 | 0.95 | +0.06 | +6.75% | 2 | 11,178 | 0.35 | 0.07 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 0.55 | 0.52 | +0.07 | +15.56% | 5 | 94 | 0.34 | 0.04 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 0.65 | 0.37 | 0.00 | 0.00% | 0 | 106 | 0.40 | 0.02 | 0.00 | -0.01 | 6/6/2025 | 6/20/2025 3:59:59 PM EST |
| 270.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.47 | 0.01 | 0.00 | -0.01 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 280.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/20/2025 3:59:59 PM EST |
| 290.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/20/2025 3:59:59 PM EST |
| 300.00 | 0.00 | 1.55 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 310.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 122 | 0.50 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.25 | 0.09 | 0.00 | 0.00% | 0 | 8 | 1.48 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 23 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/20/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 1.25 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.50 | 0.46 | 0.00 | 0.00% | 0 | 35 | 1.20 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/20/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 1.55 | 0.17 | 0.00 | 0.00% | 0 | 65 | 1.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 2.20 | 0.20 | 0.00 | 0.00% | 0 | 11 | 1.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 91 | 0.72 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 42 | 0.69 | 0.00 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 120.00 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 48 | 0.63 | -0.01 | 0.00 | -0.01 | 6/6/2025 | 6/20/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 29 | 0.67 | -0.01 | 0.00 | -0.01 | 6/4/2025 | 6/20/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.45 | 0.37 | 0.00 | 0.00% | 0 | 227 | 0.59 | -0.01 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 3:59:59 PM EST |
| 135.00 | 0.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 168 | 0.50 | -0.02 | 0.00 | -0.02 | 6/12/2025 | 6/20/2025 3:59:59 PM EST |
| 140.00 | 0.45 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 268 | 0.51 | -0.03 | 0.00 | -0.03 | 6/13/2025 | 6/20/2025 3:59:59 PM EST |
| 145.00 | 0.15 | 0.75 | 0.65 | -0.05 | -7.15% | 1 | 411 | 0.44 | -0.04 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 150.00 | 0.75 | 0.95 | 0.79 | -0.09 | -10.23% | 20 | 1,728 | 0.47 | -0.05 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 155.00 | 0.70 | 1.10 | 1.15 | -0.02 | -1.71% | 1 | 158 | 0.43 | -0.07 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 160.00 | 1.05 | 1.75 | 1.31 | 0.00 | 0.00% | 0 | 465 | 0.43 | -0.09 | 0.00 | -0.06 | 6/16/2025 | 6/20/2025 3:59:59 PM EST |
| 165.00 | 1.65 | 2.40 | 1.75 | -0.15 | -7.90% | 1 | 230 | 0.43 | -0.12 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 170.00 | 1.45 | 2.45 | 2.45 | +0.02 | +0.83% | 3 | 395 | 0.38 | -0.14 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 175.00 | 2.70 | 4.70 | 3.10 | -0.13 | -4.03% | 2 | 219 | 0.42 | -0.18 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 180.00 | 3.90 | 4.30 | 4.00 | -0.29 | -6.76% | 17 | 538 | 0.38 | -0.23 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 185.00 | 5.10 | 5.50 | 5.00 | -0.65 | -11.51% | 2 | 192 | 0.37 | -0.28 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 190.00 | 6.60 | 7.00 | 6.72 | -0.53 | -7.31% | 12 | 192 | 0.36 | -0.34 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 195.00 | 8.20 | 9.10 | 8.70 | -0.50 | -5.44% | 10 | 372 | 0.35 | -0.41 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 200.00 | 10.50 | 12.40 | 10.77 | -0.43 | -3.84% | 18 | 504 | 0.36 | -0.48 | 0.02 | -0.10 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 210.00 | 14.50 | 16.60 | 16.30 | +0.80 | +5.17% | 40 | 203 | 0.29 | -0.63 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 220.00 | 22.90 | 24.00 | 23.60 | 0.00 | 0.00% | 1 | 56 | 0.30 | -0.76 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 230.00 | 30.20 | 33.30 | 32.20 | 0.00 | 0.00% | 0 | 8 | 0.39 | -0.86 | 0.01 | -0.05 | 6/16/2025 | 6/20/2025 3:59:59 PM EST |
| 240.00 | 39.60 | 42.50 | % | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 250.00 | 49.40 | 52.80 | 52.50 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.02 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 260.00 | 59.40 | 62.80 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 270.00 | 69.40 | 72.90 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 280.00 | 79.40 | 82.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 290.00 | 89.40 | 92.90 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 300.00 | 99.40 | 102.90 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 310.00 | 109.40 | 112.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST |