Options Chain for CAPITAL ONE FINL CORP COM (COF) - $201.04 as of 5/13/2025 8:24:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 124.60 | 128.40 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 80.00 | 119.60 | 123.40 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 85.00 | 114.60 | 118.50 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 90.00 | 109.80 | 113.60 | 93.55 | 0.00 | 0.00% | 0 | 16 | 1.10 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 3:59:59 PM EST |
| 95.00 | 105.50 | 108.70 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 5/13/2025 3:59:59 PM EST | |||
| 100.00 | 100.30 | 103.70 | 66.44 | 0.00 | 0.00% | 0 | 1 | 0.96 | 1.00 | 0.00 | -0.01 | 3/17/2025 | 5/13/2025 3:59:59 PM EST |
| 105.00 | 94.90 | 98.80 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 5/13/2025 3:59:59 PM EST | |||
| 110.00 | 90.10 | 93.90 | 64.90 | 0.00 | 0.00% | 0 | 10 | 0.87 | 0.99 | 0.00 | -0.01 | 4/22/2025 | 5/13/2025 3:59:59 PM EST |
| 115.00 | 85.10 | 89.00 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 5/13/2025 3:59:59 PM EST | |||
| 120.00 | 80.80 | 84.10 | 47.48 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.98 | 0.00 | -0.02 | 4/8/2025 | 5/13/2025 3:59:59 PM EST |
| 125.00 | 75.40 | 78.30 | 49.00 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.98 | 0.00 | -0.02 | 4/22/2025 | 5/13/2025 3:59:59 PM EST |
| 130.00 | 71.10 | 74.40 | 40.50 | 0.00 | 0.00% | 0 | 8 | 0.69 | 0.97 | 0.00 | -0.02 | 4/10/2025 | 5/13/2025 3:59:59 PM EST |
| 135.00 | 65.80 | 69.60 | 51.20 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.96 | 0.00 | -0.03 | 4/28/2025 | 5/13/2025 3:59:59 PM EST |
| 140.00 | 61.20 | 64.80 | 49.00 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.95 | 0.00 | -0.03 | 5/2/2025 | 5/13/2025 3:59:59 PM EST |
| 145.00 | 56.40 | 60.10 | 41.50 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.94 | 0.00 | -0.04 | 4/23/2025 | 5/13/2025 3:59:59 PM EST |
| 150.00 | 52.50 | 55.30 | 40.96 | 0.00 | 0.00% | 0 | 8 | 0.55 | 0.92 | 0.00 | -0.04 | 5/6/2025 | 5/13/2025 3:59:59 PM EST |
| 155.00 | 47.20 | 50.80 | 31.00 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.90 | 0.00 | -0.05 | 4/30/2025 | 5/13/2025 3:59:59 PM EST |
| 160.00 | 43.40 | 45.10 | 43.46 | 0.00 | 0.00% | 0 | 49 | 0.39 | 0.88 | 0.00 | -0.06 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 165.00 | 39.30 | 40.50 | 32.23 | 0.00 | 0.00% | 0 | 80 | 0.38 | 0.86 | 0.01 | -0.06 | 5/8/2025 | 5/13/2025 3:59:59 PM EST |
| 170.00 | 34.40 | 36.30 | 36.00 | 0.00 | 0.00% | 0 | 873 | 0.36 | 0.83 | 0.01 | -0.06 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 175.00 | 30.90 | 32.30 | 31.20 | 0.00 | 0.00% | 0 | 122 | 0.37 | 0.80 | 0.01 | -0.07 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 180.00 | 26.50 | 28.10 | 28.01 | -0.19 | -0.68% | 2 | 141 | 0.35 | 0.77 | 0.01 | -0.07 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 185.00 | 23.60 | 24.60 | 24.44 | 0.00 | 0.00% | 0 | 473 | 0.35 | 0.72 | 0.01 | -0.07 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 190.00 | 20.30 | 21.10 | 20.93 | +0.63 | +3.11% | 2 | 221 | 0.35 | 0.68 | 0.01 | -0.07 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 195.00 | 17.10 | 17.80 | 17.75 | +0.57 | +3.32% | 1 | 151 | 0.34 | 0.62 | 0.01 | -0.07 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 200.00 | 14.20 | 14.80 | 14.70 | +1.00 | +7.30% | 13 | 240 | 0.33 | 0.56 | 0.01 | -0.07 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 210.00 | 9.00 | 9.70 | 9.70 | +0.84 | +9.49% | 55 | 295 | 0.31 | 0.43 | 0.01 | -0.07 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 220.00 | 4.80 | 6.10 | 5.95 | +0.45 | +8.19% | 5,067 | 243 | 0.30 | 0.31 | 0.01 | -0.06 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 230.00 | 3.40 | 3.80 | 3.60 | +0.30 | +9.10% | 40 | 246 | 0.30 | 0.22 | 0.01 | -0.05 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 240.00 | 1.55 | 2.90 | 2.20 | +0.20 | +10.00% | 10,027 | 59 | 0.30 | 0.15 | 0.01 | -0.04 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 250.00 | 1.25 | 1.60 | 1.26 | 0.00 | 0.00% | 0 | 68 | 0.31 | 0.09 | 0.01 | -0.03 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 260.00 | 0.75 | 1.15 | 0.80 | -0.02 | -2.44% | 76 | 104 | 0.31 | 0.06 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 270.00 | 0.25 | 1.10 | 0.50 | 0.00 | 0.00% | 0 | 15 | 0.32 | 0.04 | 0.00 | -0.01 | 4/25/2025 | 5/13/2025 3:59:59 PM EST |
| 280.00 | 0.15 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.02 | 0.00 | -0.01 | 4/11/2025 | 5/13/2025 3:59:59 PM EST |
| 290.00 | 0.05 | 0.70 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 5/13/2025 3:59:59 PM EST | |||
| 300.00 | 0.00 | 0.85 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 310.00 | 0.15 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 121 | 0.39 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 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 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 23 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.40 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.50 | 0.46 | 0.00 | 0.00% | 0 | 35 | 0.76 | 0.00 | 0.00 | -0.01 | 4/30/2025 | 5/13/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.45 | 0.57 | 0.00 | 0.00% | 0 | 37 | 0.71 | 0.00 | 0.00 | -0.01 | 4/29/2025 | 5/13/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.50 | 1.11 | 0.00 | 0.00% | 0 | 11 | 0.67 | -0.01 | 0.00 | -0.01 | 4/30/2025 | 5/13/2025 3:59:59 PM EST |
| 110.00 | 0.05 | 0.50 | 1.05 | 0.00 | 0.00% | 0 | 91 | 0.55 | -0.01 | 0.00 | -0.01 | 4/30/2025 | 5/13/2025 3:59:59 PM EST |
| 115.00 | 0.10 | 0.80 | 1.30 | 0.00 | 0.00% | 0 | 42 | 0.55 | -0.01 | 0.00 | -0.01 | 4/30/2025 | 5/13/2025 3:59:59 PM EST |
| 120.00 | 0.40 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 65 | 0.57 | -0.02 | 0.00 | -0.02 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 125.00 | 0.15 | 1.10 | 0.55 | 0.00 | 0.00% | 0 | 55 | 0.52 | -0.02 | 0.00 | -0.02 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 130.00 | 0.20 | 1.00 | 1.85 | 0.00 | 0.00% | 0 | 227 | 0.48 | -0.03 | 0.00 | -0.02 | 4/29/2025 | 5/13/2025 3:59:59 PM EST |
| 135.00 | 0.15 | 1.55 | 0.89 | 0.00 | 0.00% | 0 | 158 | 0.48 | -0.04 | 0.00 | -0.03 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 140.00 | 0.15 | 1.50 | 1.35 | 0.00 | 0.00% | 0 | 177 | 0.44 | -0.05 | 0.00 | -0.03 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 145.00 | 0.65 | 1.15 | 1.00 | -1.25 | -55.56% | 38 | 263 | 0.41 | -0.06 | 0.00 | -0.04 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 150.00 | 1.30 | 1.45 | 1.30 | -0.15 | -10.35% | 47 | 1,597 | 0.42 | -0.08 | 0.00 | -0.04 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 155.00 | 1.65 | 2.00 | 1.75 | -0.05 | -2.78% | 1 | 98 | 0.42 | -0.10 | 0.00 | -0.05 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 160.00 | 2.05 | 2.40 | 1.95 | -0.35 | -15.22% | 25 | 353 | 0.40 | -0.12 | 0.00 | -0.06 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 165.00 | 2.65 | 2.90 | 2.90 | 0.00 | 0.00% | 0 | 257 | 0.39 | -0.14 | 0.01 | -0.06 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 170.00 | 3.30 | 3.60 | 3.35 | -0.15 | -4.29% | 17 | 340 | 0.38 | -0.17 | 0.01 | -0.06 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 175.00 | 4.20 | 4.60 | 3.71 | -0.79 | -17.56% | 6 | 158 | 0.37 | -0.20 | 0.01 | -0.07 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 180.00 | 5.20 | 5.80 | 5.32 | -0.18 | -3.28% | 4 | 136 | 0.36 | -0.23 | 0.01 | -0.07 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 185.00 | 6.40 | 6.80 | 6.17 | -0.72 | -10.45% | 1 | 142 | 0.35 | -0.28 | 0.01 | -0.07 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 190.00 | 7.90 | 8.80 | 7.60 | -0.90 | -10.59% | 2 | 85 | 0.35 | -0.32 | 0.01 | -0.07 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 195.00 | 9.70 | 10.20 | 9.40 | -0.70 | -6.94% | 1 | 107 | 0.34 | -0.38 | 0.01 | -0.07 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 200.00 | 10.60 | 13.20 | 11.80 | -0.52 | -4.23% | 30 | 121 | 0.32 | -0.44 | 0.01 | -0.07 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 210.00 | 16.70 | 17.20 | 17.20 | -0.10 | -0.58% | 1 | 46 | 0.31 | -0.57 | 0.01 | -0.07 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 220.00 | 23.00 | 23.70 | 36.91 | 0.00 | 0.00% | 0 | 61 | 0.29 | -0.69 | 0.01 | -0.06 | 4/24/2025 | 5/13/2025 3:59:59 PM EST |
| 230.00 | 30.80 | 31.60 | 44.60 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.78 | 0.01 | -0.05 | 5/6/2025 | 5/13/2025 3:59:59 PM EST |
| 240.00 | 39.50 | 41.70 | % | 0 | 0 | 0.32 | -0.85 | 0.01 | -0.04 | 5/13/2025 3:59:59 PM EST | |||
| 250.00 | 47.60 | 51.40 | % | 0 | 0 | 0.40 | -0.91 | 0.01 | -0.03 | 5/13/2025 3:59:59 PM EST | |||
| 260.00 | 57.50 | 61.10 | % | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.02 | 5/13/2025 3:59:59 PM EST | |||
| 270.00 | 67.30 | 71.00 | % | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.01 | 5/13/2025 3:59:59 PM EST | |||
| 280.00 | 77.20 | 81.10 | % | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 5/13/2025 3:59:59 PM EST | |||
| 290.00 | 87.10 | 91.00 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 5/13/2025 3:59:59 PM EST | |||
| 300.00 | 97.10 | 100.20 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 310.00 | 107.20 | 111.00 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST |