Options Chain for CAPITAL ONE FINL CORP COM (COF) - $205.12 as of 7/3/2026 6:14:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 108.60 | 112.50 | 110.55 | % | 1.16 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 100.00 | 103.40 | 107.60 | 105.50 | % | 1.05 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 105.00 | 98.40 | 102.50 | 100.45 | % | 0.96 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 110.00 | 93.40 | 97.40 | 95.40 | % | 0.87 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 115.00 | 88.50 | 92.50 | 90.50 | % | 0.79 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 120.00 | 83.50 | 87.60 | 85.55 | % | 0.71 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 125.00 | 78.60 | 82.60 | 80.60 | 57.10 | 0.00 | 0.00% | 0.64 | 0 | 21 | 1.03 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 3:59:54 PM EST |
| 130.00 | 73.60 | 77.70 | 75.65 | 55.37 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 3:59:54 PM EST |
| 135.00 | 68.60 | 72.80 | 70.70 | 48.30 | 0.00 | 0.00% | 0.52 | 0 | 14 | 0.90 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 3:59:54 PM EST |
| 140.00 | 63.90 | 67.80 | 65.85 | % | 0.47 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 145.00 | 58.80 | 62.20 | 60.50 | 39.00 | 0.00 | 0.00% | 0.42 | 0 | 7 | 0.75 | 0.99 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 3:59:54 PM EST |
| 150.00 | 54.60 | 56.50 | 55.55 | 56.03 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.60 | 0.99 | 0.00 | -0.02 | 6/25/2026 | 7/2/2026 3:59:54 PM EST |
| 155.00 | 49.00 | 51.60 | 50.30 | 26.90 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.55 | 0.98 | 0.00 | -0.02 | 6/11/2026 | 7/2/2026 3:59:54 PM EST |
| 160.00 | 44.20 | 48.20 | 46.20 | 45.51 | 0.00 | 0.00% | 0.29 | 0 | 35 | 0.61 | 0.96 | 0.00 | -0.03 | 6/26/2026 | 7/2/2026 3:59:54 PM EST |
| 165.00 | 39.50 | 42.00 | 40.75 | 22.50 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.48 | 0.94 | 0.00 | -0.04 | 6/4/2026 | 7/2/2026 3:59:54 PM EST |
| 170.00 | 34.80 | 37.40 | 36.10 | 27.80 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.46 | 0.92 | 0.01 | -0.05 | 6/15/2026 | 7/2/2026 3:59:54 PM EST |
| 175.00 | 30.20 | 32.80 | 31.50 | 26.20 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.43 | 0.89 | 0.01 | -0.06 | 6/15/2026 | 7/2/2026 3:59:54 PM EST |
| 180.00 | 25.90 | 28.40 | 27.15 | 27.77 | -0.33 | -1.18% | 0.15 | 12 | 96 | 0.32 | 0.85 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 185.00 | 21.70 | 24.50 | 23.10 | 23.04 | 0.00 | 0.00% | 0.12 | 0 | 205 | 0.33 | 0.80 | 0.01 | -0.08 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 190.00 | 17.60 | 20.50 | 19.05 | 20.00 | +0.50 | +2.57% | 0.10 | 9 | 252 | 0.32 | 0.74 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 195.00 | 15.20 | 16.90 | 16.05 | 13.75 | 0.00 | 0.00% | 0.08 | 0 | 287 | 0.34 | 0.68 | 0.01 | -0.10 | 6/30/2026 | 7/2/2026 3:59:54 PM EST |
| 200.00 | 13.00 | 14.30 | 13.65 | 12.17 | -1.93 | -13.69% | 0.07 | 9 | 533 | 0.35 | 0.60 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 210.00 | 8.00 | 8.50 | 8.25 | 7.85 | -0.50 | -5.99% | 0.04 | 64 | 861 | 0.34 | 0.45 | 0.02 | -0.10 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 220.00 | 4.50 | 4.90 | 4.70 | 4.50 | -0.50 | -10.00% | 0.02 | 60 | 915 | 0.34 | 0.31 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 230.00 | 2.40 | 2.75 | 2.58 | 2.20 | -0.55 | -20.00% | 0.01 | 27 | 370 | 0.34 | 0.20 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 240.00 | 1.05 | 1.50 | 1.28 | 1.25 | -0.25 | -16.67% | 0.01 | 7 | 154 | 0.34 | 0.12 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 250.00 | 0.45 | 0.80 | 0.63 | 0.65 | -0.10 | -13.34% | 0.00 | 275 | 85 | 0.33 | 0.07 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 260.00 | 0.15 | 0.45 | 0.30 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.33 | 0.04 | 0.00 | -0.02 | 6/25/2026 | 7/2/2026 3:59:54 PM EST |
| 270.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.40 | 0.02 | 0.00 | -0.01 | 6/25/2026 | 7/2/2026 3:59:54 PM EST |
| 280.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 290.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/2/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.61 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.56 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.55 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 0.65 | 0.33 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.60 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.60 | -0.01 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 3:59:54 PM EST |
| 150.00 | 0.05 | 2.40 | 1.23 | 0.46 | -0.37 | -44.58% | 0.01 | 1 | 20 | 0.52 | -0.01 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 155.00 | 0.10 | 2.55 | 1.33 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.50 | -0.02 | 0.00 | -0.02 | 6/24/2026 | 7/2/2026 3:59:54 PM EST |
| 160.00 | 0.15 | 2.70 | 1.43 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 341 | 0.47 | -0.04 | 0.00 | -0.03 | 6/30/2026 | 7/2/2026 3:59:54 PM EST |
| 165.00 | 0.65 | 1.10 | 0.88 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 286 | 0.40 | -0.06 | 0.00 | -0.04 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 170.00 | 0.85 | 1.70 | 1.28 | 1.35 | 0.00 | 0.00% | 0.01 | 1 | 184 | 0.41 | -0.08 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 175.00 | 1.50 | 1.90 | 1.70 | 1.75 | +0.05 | +2.95% | 0.01 | 26 | 611 | 0.38 | -0.11 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 180.00 | 2.15 | 2.70 | 2.43 | 2.40 | -0.25 | -9.44% | 0.01 | 1 | 309 | 0.38 | -0.15 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 185.00 | 3.00 | 3.50 | 3.25 | 3.27 | -0.13 | -3.83% | 0.02 | 2 | 177 | 0.36 | -0.20 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 190.00 | 4.20 | 4.60 | 4.40 | 4.55 | 0.00 | 0.00% | 0.02 | 10 | 326 | 0.36 | -0.26 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 195.00 | 5.70 | 6.00 | 5.85 | 6.02 | +0.02 | +0.34% | 0.03 | 73 | 589 | 0.34 | -0.32 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 200.00 | 7.50 | 7.90 | 7.70 | 8.05 | +0.15 | +1.90% | 0.04 | 29 | 216 | 0.34 | -0.40 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 210.00 | 12.40 | 13.00 | 12.70 | 13.56 | +0.16 | +1.20% | 0.06 | 33 | 49 | 0.33 | -0.55 | 0.02 | -0.10 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 220.00 | 18.50 | 21.40 | 19.95 | 20.03 | -1.94 | -8.83% | 0.09 | 1 | 16 | 0.35 | -0.69 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 230.00 | 26.70 | 29.20 | 27.95 | 29.25 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.35 | -0.80 | 0.01 | -0.07 | 6/18/2026 | 7/2/2026 3:59:54 PM EST |
| 240.00 | 35.60 | 38.00 | 36.80 | 40.33 | 0.00 | 0.00% | 0.15 | 0 | 29 | 0.35 | -0.88 | 0.01 | -0.05 | 6/22/2026 | 7/2/2026 3:59:54 PM EST |
| 250.00 | 44.00 | 47.20 | 45.60 | % | 0.18 | 0 | 0 | 0.46 | -0.93 | 0.00 | -0.03 | 7/2/2026 3:59:54 PM EST | |||
| 260.00 | 53.90 | 57.10 | 55.50 | % | 0.21 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.02 | 7/2/2026 3:59:54 PM EST | |||
| 270.00 | 63.50 | 67.10 | 65.30 | % | 0.24 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 280.00 | 73.40 | 77.10 | 75.25 | % | 0.27 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 290.00 | 83.20 | 87.10 | 85.15 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST |