Options Chain for CAPITAL ONE FINL CORP COM (COF) - $219.79 as of 7/11/2025 8:14:16 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 | 108.60 | 112.20 | 110.40 | % | 1.00 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 115.00 | 103.60 | 107.20 | 105.40 | % | 0.92 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 120.00 | 98.60 | 102.10 | 100.35 | % | 0.84 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 125.00 | 93.60 | 97.20 | 95.40 | % | 0.76 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 130.00 | 88.70 | 92.20 | 90.45 | % | 0.70 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 135.00 | 83.70 | 87.30 | 85.50 | % | 0.63 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 140.00 | 78.90 | 82.10 | 80.50 | % | 0.57 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 145.00 | 73.80 | 77.40 | 75.60 | % | 0.52 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 150.00 | 68.90 | 72.40 | 70.65 | % | 0.47 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 155.00 | 64.00 | 67.50 | 65.75 | % | 0.42 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 160.00 | 59.10 | 62.60 | 60.85 | % | 0.38 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 165.00 | 54.20 | 57.70 | 55.95 | % | 0.34 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 170.00 | 49.30 | 52.80 | 51.05 | % | 0.30 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 175.00 | 44.50 | 48.10 | 46.30 | % | 0.26 | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.03 | 7/11/2025 3:59:56 PM EST | |||
| 180.00 | 39.80 | 43.30 | 41.55 | % | 0.23 | 0 | 0 | 0.55 | 0.94 | 0.00 | -0.04 | 7/11/2025 3:59:56 PM EST | |||
| 185.00 | 35.20 | 38.60 | 36.90 | % | 0.20 | 0 | 0 | 0.51 | 0.92 | 0.01 | -0.05 | 7/11/2025 3:59:56 PM EST | |||
| 190.00 | 30.60 | 34.10 | 32.35 | % | 0.17 | 0 | 0 | 0.47 | 0.89 | 0.01 | -0.06 | 7/11/2025 3:59:56 PM EST | |||
| 195.00 | 26.00 | 29.70 | 27.85 | % | 0.14 | 0 | 0 | 0.31 | 0.84 | 0.01 | -0.08 | 7/11/2025 3:59:56 PM EST | |||
| 200.00 | 22.80 | 24.80 | 23.80 | % | 0.12 | 0 | 0 | 0.33 | 0.80 | 0.01 | -0.09 | 7/11/2025 3:59:56 PM EST | |||
| 205.00 | 19.00 | 20.80 | 19.90 | % | 0.10 | 0 | 0 | 0.33 | 0.75 | 0.01 | -0.10 | 7/11/2025 3:59:56 PM EST | |||
| 210.00 | 14.20 | 17.10 | 15.65 | 15.75 | % | 0.07 | 1 | 0 | 0.33 | 0.68 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 215.00 | 12.50 | 13.90 | 13.20 | % | 0.06 | 0 | 0 | 0.32 | 0.61 | 0.02 | -0.11 | 7/11/2025 3:59:56 PM EST | |||
| 220.00 | 9.40 | 12.10 | 10.75 | 9.80 | % | 0.05 | 2 | 0 | 0.31 | 0.53 | 0.02 | -0.11 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 225.00 | 7.40 | 8.20 | 7.80 | 8.00 | % | 0.03 | 20 | 0 | 0.30 | 0.45 | 0.02 | -0.10 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 230.00 | 5.30 | 6.50 | 5.90 | % | 0.03 | 0 | 0 | 0.30 | 0.36 | 0.02 | -0.10 | 7/11/2025 3:59:56 PM EST | |||
| 235.00 | 3.50 | 4.70 | 4.10 | % | 0.02 | 0 | 0 | 0.29 | 0.29 | 0.01 | -0.09 | 7/11/2025 3:59:56 PM EST | |||
| 240.00 | 2.65 | 5.00 | 3.83 | 3.11 | % | 0.02 | 2 | 0 | 0.29 | 0.22 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 245.00 | 1.80 | 2.45 | 2.13 | % | 0.01 | 0 | 0 | 0.29 | 0.17 | 0.01 | -0.06 | 7/11/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.32 | 0.13 | 0.01 | -0.05 | 7/11/2025 3:59:56 PM EST | |||
| 255.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.33 | 0.09 | 0.01 | -0.04 | 7/11/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.31 | 0.07 | 0.01 | -0.03 | 7/11/2025 3:59:56 PM EST | |||
| 265.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.32 | 0.05 | 0.00 | -0.03 | 7/11/2025 3:59:56 PM EST | |||
| 270.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 275.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 280.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 285.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 290.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 7/11/2025 3:59:56 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.58 | -0.04 | 0.00 | -0.03 | 7/11/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.50 | -0.06 | 0.00 | -0.04 | 7/11/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.46 | -0.08 | 0.01 | -0.05 | 7/11/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.46 | -0.11 | 0.01 | -0.06 | 7/11/2025 3:59:56 PM EST | |||
| 195.00 | 1.90 | 3.80 | 2.85 | % | 0.01 | 0 | 0 | 0.34 | -0.16 | 0.01 | -0.08 | 7/11/2025 3:59:56 PM EST | |||
| 200.00 | 2.80 | 3.60 | 3.20 | % | 0.02 | 0 | 0 | 0.34 | -0.20 | 0.01 | -0.09 | 7/11/2025 3:59:56 PM EST | |||
| 205.00 | 2.50 | 4.70 | 3.60 | 4.20 | +0.05 | +1.21% | 0.02 | 3 | 4 | 0.33 | -0.25 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 210.00 | 5.30 | 7.60 | 6.45 | 5.58 | +0.23 | +4.30% | 0.03 | 6 | 3 | 0.32 | -0.32 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 215.00 | 6.80 | 8.00 | 7.40 | 7.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.31 | -0.39 | 0.02 | -0.11 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 220.00 | 8.80 | 10.10 | 9.45 | 9.00 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.30 | -0.47 | 0.02 | -0.11 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 225.00 | 10.10 | 12.90 | 11.50 | % | 0.05 | 0 | 0 | 0.31 | -0.55 | 0.02 | -0.10 | 7/11/2025 3:59:56 PM EST | |||
| 230.00 | 14.20 | 15.80 | 15.00 | % | 0.07 | 0 | 0 | 0.29 | -0.64 | 0.02 | -0.10 | 7/11/2025 3:59:56 PM EST | |||
| 235.00 | 17.80 | 19.40 | 18.60 | % | 0.08 | 0 | 0 | 0.29 | -0.71 | 0.01 | -0.09 | 7/11/2025 3:59:56 PM EST | |||
| 240.00 | 21.50 | 23.30 | 22.40 | % | 0.09 | 0 | 0 | 0.27 | -0.78 | 0.01 | -0.07 | 7/11/2025 3:59:56 PM EST | |||
| 245.00 | 25.80 | 28.70 | 27.25 | % | 0.11 | 0 | 0 | 0.26 | -0.83 | 0.01 | -0.06 | 7/11/2025 3:59:56 PM EST | |||
| 250.00 | 30.20 | 33.10 | 31.65 | % | 0.13 | 0 | 0 | 0.39 | -0.87 | 0.01 | -0.05 | 7/11/2025 3:59:56 PM EST | |||
| 255.00 | 34.60 | 36.50 | 35.55 | 35.88 | % | 0.14 | 38 | 0 | 0.40 | -0.91 | 0.01 | -0.04 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 260.00 | 38.50 | 42.10 | 40.30 | 40.57 | % | 0.15 | 38 | 0 | 0.40 | -0.93 | 0.01 | -0.03 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 265.00 | 43.30 | 46.90 | 45.10 | % | 0.17 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.03 | 7/11/2025 3:59:56 PM EST | |||
| 270.00 | 48.20 | 51.50 | 49.85 | % | 0.18 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 275.00 | 53.20 | 56.80 | 55.00 | % | 0.20 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 280.00 | 58.30 | 61.80 | 60.05 | % | 0.21 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 285.00 | 63.20 | 66.80 | 65.00 | % | 0.23 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 290.00 | 68.30 | 71.80 | 70.05 | % | 0.24 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST |