Options Chain for CAPITAL ONE FINL CORP COM (COF) - $202.84 as of 7/27/2026 1:37:53 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 | 95.90 | 98.60 | 97.25 | % | 0.88 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 115.00 | 90.90 | 93.60 | 92.25 | % | 0.80 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 120.00 | 85.90 | 88.40 | 87.15 | % | 0.73 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 125.00 | 80.90 | 83.40 | 82.15 | % | 0.66 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 130.00 | 75.90 | 78.40 | 77.15 | % | 0.59 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 135.00 | 70.90 | 73.00 | 71.95 | 69.02 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 140.00 | 65.90 | 68.60 | 67.25 | % | 0.48 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 145.00 | 60.90 | 63.40 | 62.15 | % | 0.43 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 150.00 | 55.90 | 58.70 | 57.30 | % | 0.38 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 155.00 | 51.00 | 53.70 | 52.35 | % | 0.34 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 160.00 | 46.00 | 48.80 | 47.40 | % | 0.30 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 165.00 | 41.00 | 43.70 | 42.35 | 42.78 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:05 PM EST |
| 170.00 | 36.00 | 38.80 | 37.40 | 34.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 4:00:05 PM EST |
| 175.00 | 31.10 | 33.00 | 32.05 | 33.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.75 | 1.00 | 0.00 | -0.01 | 7/6/2026 | 7/27/2026 4:00:05 PM EST |
| 177.50 | 28.60 | 30.60 | 29.60 | % | 0.17 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 7/27/2026 4:00:05 PM EST | |||
| 180.00 | 26.20 | 28.20 | 27.20 | 20.30 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.68 | 0.98 | 0.00 | -0.03 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 182.50 | 23.70 | 25.60 | 24.65 | % | 0.14 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.04 | 7/27/2026 4:00:05 PM EST | |||
| 185.00 | 21.30 | 23.40 | 22.35 | 19.66 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.61 | 0.95 | 0.01 | -0.06 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 187.50 | 18.90 | 20.80 | 19.85 | % | 0.11 | 0 | 0 | 0.55 | 0.93 | 0.01 | -0.08 | 7/27/2026 4:00:05 PM EST | |||
| 190.00 | 16.60 | 18.40 | 17.50 | 13.30 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.51 | 0.91 | 0.01 | -0.10 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 192.50 | 14.40 | 16.30 | 15.35 | 14.33 | +5.20 | +56.96% | 0.08 | 2 | 2 | 0.50 | 0.87 | 0.02 | -0.13 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 195.00 | 12.20 | 14.20 | 13.20 | 12.90 | +1.88 | +17.06% | 0.07 | 3 | 16 | 0.36 | 0.83 | 0.02 | -0.15 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 197.50 | 10.20 | 11.90 | 11.05 | 10.83 | +4.83 | +80.50% | 0.06 | 1 | 5 | 0.36 | 0.77 | 0.02 | -0.18 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 200.00 | 8.40 | 10.20 | 9.30 | 9.31 | +3.08 | +49.44% | 0.05 | 24 | 88 | 0.35 | 0.71 | 0.03 | -0.20 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 202.50 | 6.80 | 8.30 | 7.55 | 7.64 | +2.64 | +52.80% | 0.04 | 3 | 29 | 0.36 | 0.64 | 0.03 | -0.22 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 205.00 | 5.50 | 6.50 | 6.00 | 6.20 | +2.20 | +55.00% | 0.03 | 2 | 151 | 0.35 | 0.57 | 0.03 | -0.23 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 207.50 | 4.30 | 4.90 | 4.60 | 4.60 | +1.65 | +55.94% | 0.02 | 15 | 530 | 0.34 | 0.49 | 0.03 | -0.22 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 210.00 | 3.10 | 4.90 | 4.00 | 3.20 | +1.07 | +50.24% | 0.02 | 489 | 241 | 0.33 | 0.41 | 0.03 | -0.21 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 212.50 | 2.20 | 2.90 | 2.55 | 2.35 | +0.20 | +9.31% | 0.01 | 24 | 26 | 0.33 | 0.33 | 0.03 | -0.19 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 215.00 | 1.50 | 2.10 | 1.80 | 1.81 | +0.61 | +50.84% | 0.01 | 26 | 328 | 0.33 | 0.25 | 0.03 | -0.17 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 217.50 | 0.95 | 1.75 | 1.35 | 1.15 | +0.22 | +23.66% | 0.01 | 10 | 23 | 0.34 | 0.19 | 0.02 | -0.14 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 220.00 | 0.60 | 0.90 | 0.75 | 0.75 | +0.17 | +29.31% | 0.00 | 28 | 133 | 0.31 | 0.13 | 0.02 | -0.11 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 222.50 | 0.15 | 0.65 | 0.40 | 0.50 | -0.90 | -64.29% | 0.00 | 2 | 1 | 0.29 | 0.09 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 225.00 | 0.10 | 0.45 | 0.28 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.30 | 0.07 | 0.01 | -0.07 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 227.50 | 0.15 | 0.30 | 0.23 | 0.27 | -1.46 | -84.40% | 0.00 | 1 | 1 | 0.32 | 0.05 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 230.00 | 0.10 | 0.50 | 0.30 | 0.19 | 0.00 | 0.00% | 0.00 | 20 | 30 | 0.36 | 0.03 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 232.50 | 0.05 | 0.50 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | 0.02 | 0.00 | -0.03 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 235.00 | 0.05 | 0.40 | 0.23 | 0.10 | -0.64 | -86.49% | 0.00 | 1 | 31 | 0.39 | 0.01 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 1.95 | 0.98 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.76 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 4:00:05 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 255.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:05 PM EST |
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 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 | 2.52 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.12 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.91 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 177.50 | 0.00 | 2.25 | 1.13 | 0.15 | -0.08 | -34.79% | 0.01 | 7 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 180.00 | 0.10 | 0.40 | 0.25 | 0.18 | -0.17 | -48.58% | 0.00 | 3 | 18 | 0.45 | -0.02 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 182.50 | 0.05 | 0.55 | 0.30 | 0.20 | -0.28 | -58.34% | 0.00 | 2 | 1 | 0.41 | -0.03 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 185.00 | 0.05 | 0.55 | 0.30 | 0.28 | -0.27 | -49.10% | 0.00 | 3 | 43 | 0.37 | -0.05 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 187.50 | 0.15 | 0.85 | 0.50 | 0.53 | -0.42 | -44.22% | 0.00 | 1 | 6 | 0.39 | -0.07 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 190.00 | 0.40 | 1.05 | 0.73 | 0.70 | -0.69 | -49.64% | 0.00 | 12 | 71 | 0.39 | -0.09 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 192.50 | 0.55 | 1.30 | 0.93 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.38 | -0.13 | 0.02 | -0.13 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 195.00 | 1.05 | 1.55 | 1.30 | 1.45 | -1.15 | -44.24% | 0.01 | 18 | 323 | 0.37 | -0.17 | 0.02 | -0.15 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 197.50 | 1.35 | 2.15 | 1.75 | 1.62 | -3.63 | -69.15% | 0.01 | 1 | 24 | 0.36 | -0.23 | 0.02 | -0.18 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 200.00 | 1.80 | 2.50 | 2.15 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.34 | -0.29 | 0.03 | -0.20 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 202.50 | 2.65 | 3.30 | 2.98 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.34 | -0.36 | 0.03 | -0.22 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 205.00 | 3.40 | 4.50 | 3.95 | 6.44 | 0.00 | 0.00% | 0.02 | 0 | 103 | 0.34 | -0.43 | 0.03 | -0.23 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 207.50 | 4.50 | 5.80 | 5.15 | 6.90 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.34 | -0.51 | 0.03 | -0.22 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 210.00 | 5.90 | 6.80 | 6.35 | 5.80 | -7.78 | -57.29% | 0.03 | 1 | 314 | 0.32 | -0.59 | 0.03 | -0.21 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 212.50 | 7.50 | 8.90 | 8.20 | 14.12 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.33 | -0.67 | 0.03 | -0.19 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 215.00 | 9.20 | 10.80 | 10.00 | 14.50 | 0.00 | 0.00% | 0.05 | 0 | 56 | 0.33 | -0.75 | 0.03 | -0.17 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 217.50 | 10.80 | 12.90 | 11.85 | 11.70 | % | 0.05 | 2 | 0 | 0.30 | -0.81 | 0.02 | -0.14 | 7/27/2026 | 7/27/2026 4:00:05 PM EST | |
| 220.00 | 12.90 | 15.10 | 14.00 | 18.70 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.44 | -0.87 | 0.02 | -0.11 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 222.50 | 15.10 | 17.30 | 16.20 | % | 0.07 | 0 | 0 | 0.49 | -0.91 | 0.02 | -0.09 | 7/27/2026 4:00:05 PM EST | |||
| 225.00 | 17.40 | 19.70 | 18.55 | 18.32 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.50 | -0.93 | 0.01 | -0.07 | 7/20/2026 | 7/27/2026 4:00:05 PM EST |
| 227.50 | 19.90 | 22.10 | 21.00 | % | 0.09 | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.05 | 7/27/2026 4:00:05 PM EST | |||
| 230.00 | 22.10 | 25.20 | 23.65 | 22.48 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.04 | 7/20/2026 | 7/27/2026 4:00:05 PM EST |
| 232.50 | 24.60 | 27.60 | 26.10 | % | 0.11 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.03 | 7/27/2026 4:00:05 PM EST | |||
| 235.00 | 26.60 | 30.10 | 28.35 | 25.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.02 | 7/16/2026 | 7/27/2026 4:00:05 PM EST |
| 240.00 | 32.00 | 34.90 | 33.45 | % | 0.14 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 245.00 | 36.50 | 40.10 | 38.30 | % | 0.16 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 250.00 | 41.50 | 45.10 | 43.30 | % | 0.17 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 255.00 | 46.50 | 50.10 | 48.30 | % | 0.19 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 260.00 | 51.50 | 55.10 | 53.30 | % | 0.20 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 265.00 | 56.30 | 60.10 | 58.20 | % | 0.22 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 270.00 | 61.50 | 65.10 | 63.30 | % | 0.23 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 275.00 | 66.90 | 70.10 | 68.50 | % | 0.25 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST |