Options Chain for CAPITAL ONE FINL CORP COM (COF) - $216.30 as of 7/22/2025 8:55:15 AM 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 | 104.30 | 108.30 | 106.30 | % | 0.97 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 115.00 | 99.50 | 103.30 | 101.40 | % | 0.88 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 120.00 | 95.00 | 98.40 | 96.70 | % | 0.81 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 125.00 | 89.40 | 93.40 | 91.40 | % | 0.73 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 130.00 | 84.70 | 88.30 | 86.50 | % | 0.67 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 135.00 | 80.10 | 83.40 | 81.75 | % | 0.61 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 140.00 | 74.60 | 78.40 | 76.50 | % | 0.55 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 145.00 | 69.50 | 73.40 | 71.45 | % | 0.49 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 150.00 | 64.80 | 68.50 | 66.65 | % | 0.44 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 155.00 | 59.70 | 63.50 | 61.60 | % | 0.40 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 160.00 | 54.80 | 58.60 | 56.70 | % | 0.35 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 165.00 | 50.10 | 53.50 | 51.80 | % | 0.31 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 170.00 | 45.20 | 48.50 | 46.85 | % | 0.28 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.04 | 7/21/2025 3:59:56 PM EST | |||
| 175.00 | 40.50 | 43.50 | 42.00 | % | 0.24 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.05 | 7/21/2025 3:59:56 PM EST | |||
| 180.00 | 35.10 | 38.40 | 36.75 | % | 0.20 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.07 | 7/21/2025 3:59:56 PM EST | |||
| 185.00 | 30.60 | 33.50 | 32.05 | 33.78 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.62 | 0.95 | 0.00 | -0.08 | 7/15/2025 | 7/21/2025 3:59:56 PM EST |
| 190.00 | 25.80 | 28.90 | 27.35 | 29.10 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.62 | 0.93 | 0.01 | -0.10 | 7/18/2025 | 7/21/2025 3:59:56 PM EST |
| 192.50 | 22.90 | 26.60 | 24.75 | % | 0.13 | 0 | 0 | 0.58 | 0.91 | 0.01 | -0.11 | 7/21/2025 3:59:56 PM EST | |||
| 195.00 | 20.70 | 23.00 | 21.85 | 27.04 | 0.00 | 0.00% | 0.11 | 0 | 304 | 0.43 | 0.90 | 0.01 | -0.12 | 7/11/2025 | 7/21/2025 3:59:56 PM EST |
| 197.50 | 19.20 | 21.90 | 20.55 | % | 0.10 | 0 | 0 | 0.40 | 0.87 | 0.01 | -0.13 | 7/21/2025 3:59:56 PM EST | |||
| 200.00 | 17.10 | 19.50 | 18.30 | 18.60 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.39 | 0.85 | 0.01 | -0.14 | 7/18/2025 | 7/21/2025 3:59:56 PM EST |
| 202.50 | 15.10 | 17.50 | 16.30 | % | 0.08 | 0 | 0 | 0.39 | 0.82 | 0.02 | -0.15 | 7/21/2025 3:59:56 PM EST | |||
| 205.00 | 13.10 | 15.00 | 14.05 | 16.50 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.36 | 0.78 | 0.02 | -0.15 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 207.50 | 11.10 | 13.10 | 12.10 | % | 0.06 | 0 | 0 | 0.35 | 0.73 | 0.02 | -0.16 | 7/21/2025 3:59:56 PM EST | |||
| 210.00 | 9.60 | 11.30 | 10.45 | 12.32 | 0.00 | 0.00% | 0.05 | 0 | 57 | 0.36 | 0.68 | 0.02 | -0.17 | 7/17/2025 | 7/21/2025 3:59:56 PM EST |
| 212.50 | 7.80 | 9.60 | 8.70 | % | 0.04 | 0 | 0 | 0.34 | 0.62 | 0.03 | -0.18 | 7/21/2025 3:59:56 PM EST | |||
| 215.00 | 6.90 | 7.30 | 7.10 | 7.15 | 0.00 | 0.00% | 0.03 | 0 | 74 | 0.33 | 0.55 | 0.03 | -0.18 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 217.50 | 5.60 | 5.90 | 5.75 | 5.80 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.32 | 0.49 | 0.03 | -0.18 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 220.00 | 4.40 | 4.70 | 4.55 | 4.63 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.32 | 0.42 | 0.03 | -0.18 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 222.50 | 3.40 | 3.70 | 3.55 | 4.55 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.32 | 0.36 | 0.02 | -0.17 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 225.00 | 2.70 | 2.90 | 2.80 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.31 | 0.31 | 0.02 | -0.16 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 227.50 | 2.00 | 2.25 | 2.13 | % | 0.01 | 0 | 0 | 0.31 | 0.25 | 0.02 | -0.15 | 7/21/2025 3:59:56 PM EST | |||
| 230.00 | 1.55 | 1.75 | 1.65 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.31 | 0.21 | 0.02 | -0.13 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 232.50 | 1.15 | 1.35 | 1.25 | % | 0.01 | 0 | 0 | 0.31 | 0.17 | 0.02 | -0.12 | 7/21/2025 3:59:56 PM EST | |||
| 235.00 | 0.80 | 2.00 | 1.40 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.32 | 0.14 | 0.01 | -0.10 | 7/16/2025 | 7/21/2025 3:59:56 PM EST |
| 237.50 | 0.60 | 0.80 | 0.70 | % | 0.00 | 0 | 0 | 0.32 | 0.11 | 0.01 | -0.08 | 7/21/2025 3:59:56 PM EST | |||
| 240.00 | 0.45 | 0.60 | 0.53 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.32 | 0.08 | 0.01 | -0.07 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 245.00 | 0.20 | 0.35 | 0.28 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.32 | 0.05 | 0.01 | -0.05 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 250.00 | 0.10 | 0.25 | 0.18 | % | 0.00 | 0 | 0 | 0.33 | 0.03 | 0.00 | -0.03 | 7/21/2025 3:59:56 PM EST | |||
| 255.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.02 | 7/21/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 265.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/21/2025 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 | 1.87 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.04 | 7/21/2025 3:59:56 PM EST | |||
| 175.00 | 0.10 | 0.25 | 0.18 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.48 | -0.02 | 0.00 | -0.05 | 7/14/2025 | 7/21/2025 3:59:56 PM EST |
| 180.00 | 0.15 | 0.30 | 0.23 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | -0.03 | 0.00 | -0.07 | 7/14/2025 | 7/21/2025 3:59:56 PM EST |
| 185.00 | 0.25 | 0.40 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.41 | -0.05 | 0.00 | -0.08 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.39 | -0.07 | 0.01 | -0.10 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 192.50 | 0.55 | 0.75 | 0.65 | % | 0.00 | 0 | 0 | 0.38 | -0.09 | 0.01 | -0.11 | 7/21/2025 3:59:56 PM EST | |||
| 195.00 | 0.70 | 0.95 | 0.83 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.37 | -0.10 | 0.01 | -0.12 | 7/15/2025 | 7/21/2025 3:59:56 PM EST |
| 197.50 | 0.05 | 1.15 | 0.60 | % | 0.00 | 0 | 0 | 0.36 | -0.13 | 0.01 | -0.13 | 7/21/2025 3:59:56 PM EST | |||
| 200.00 | 1.25 | 1.45 | 1.35 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.35 | -0.15 | 0.01 | -0.14 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 202.50 | 1.65 | 1.90 | 1.78 | % | 0.01 | 0 | 0 | 0.35 | -0.18 | 0.02 | -0.15 | 7/21/2025 3:59:56 PM EST | |||
| 205.00 | 2.15 | 2.30 | 2.23 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.34 | -0.22 | 0.02 | -0.15 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 207.50 | 2.75 | 2.95 | 2.85 | % | 0.01 | 0 | 0 | 0.34 | -0.27 | 0.02 | -0.16 | 7/21/2025 3:59:56 PM EST | |||
| 210.00 | 3.50 | 3.70 | 3.60 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.33 | -0.32 | 0.02 | -0.17 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 212.50 | 4.40 | 4.60 | 4.50 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.33 | -0.38 | 0.03 | -0.18 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 215.00 | 3.60 | 5.70 | 4.65 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.33 | -0.45 | 0.03 | -0.18 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 217.50 | 4.80 | 7.00 | 5.90 | 6.58 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.33 | -0.51 | 0.03 | -0.18 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 220.00 | 7.90 | 8.30 | 8.10 | 8.01 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.32 | -0.58 | 0.03 | -0.18 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 222.50 | 8.80 | 10.60 | 9.70 | % | 0.04 | 0 | 0 | 0.32 | -0.64 | 0.02 | -0.17 | 7/21/2025 3:59:56 PM EST | |||
| 225.00 | 11.00 | 12.40 | 11.70 | 9.80 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.33 | -0.69 | 0.02 | -0.16 | 7/11/2025 | 7/21/2025 3:59:56 PM EST |
| 227.50 | 12.60 | 14.40 | 13.50 | % | 0.06 | 0 | 0 | 0.33 | -0.75 | 0.02 | -0.15 | 7/21/2025 3:59:56 PM EST | |||
| 230.00 | 14.30 | 16.40 | 15.35 | % | 0.07 | 0 | 0 | 0.32 | -0.79 | 0.02 | -0.13 | 7/21/2025 3:59:56 PM EST | |||
| 232.50 | 16.60 | 19.10 | 17.85 | % | 0.08 | 0 | 0 | 0.34 | -0.83 | 0.02 | -0.12 | 7/21/2025 3:59:56 PM EST | |||
| 235.00 | 17.60 | 21.80 | 19.70 | % | 0.08 | 0 | 0 | 0.45 | -0.86 | 0.01 | -0.10 | 7/21/2025 3:59:56 PM EST | |||
| 237.50 | 20.20 | 23.80 | 22.00 | % | 0.09 | 0 | 0 | 0.50 | -0.89 | 0.01 | -0.08 | 7/21/2025 3:59:56 PM EST | |||
| 240.00 | 22.60 | 26.20 | 24.40 | 24.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.51 | -0.92 | 0.01 | -0.07 | 7/16/2025 | 7/21/2025 3:59:56 PM EST |
| 245.00 | 27.40 | 30.50 | 28.95 | % | 0.12 | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.05 | 7/21/2025 3:59:56 PM EST | |||
| 250.00 | 32.10 | 36.00 | 34.05 | % | 0.14 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.03 | 7/21/2025 3:59:56 PM EST | |||
| 255.00 | 37.00 | 41.00 | 39.00 | % | 0.15 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.02 | 7/21/2025 3:59:56 PM EST | |||
| 260.00 | 41.90 | 46.00 | 43.95 | % | 0.17 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 265.00 | 46.90 | 50.90 | 48.90 | % | 0.18 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 270.00 | 52.00 | 56.00 | 54.00 | % | 0.20 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 275.00 | 57.60 | 61.00 | 59.30 | % | 0.22 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 280.00 | 62.10 | 66.00 | 64.05 | % | 0.23 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 285.00 | 67.00 | 71.00 | 69.00 | % | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 290.00 | 71.90 | 76.00 | 73.95 | % | 0.26 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST |