Options Chain for CAPITAL ONE FINL CORP COM (COF) - $209.99 as of 7/31/2026 6:08:54 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 | 97.00 | 101.00 | 99.00 | % | 0.90 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 115.00 | 92.00 | 96.00 | 94.00 | % | 0.82 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 120.00 | 87.00 | 91.10 | 89.05 | % | 0.74 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 125.00 | 82.00 | 86.00 | 84.00 | % | 0.67 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 130.00 | 77.10 | 81.10 | 79.10 | % | 0.61 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 135.00 | 72.10 | 76.10 | 74.10 | % | 0.55 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 140.00 | 67.10 | 71.20 | 69.15 | % | 0.49 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 145.00 | 62.20 | 66.20 | 64.20 | % | 0.44 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 150.00 | 57.20 | 61.20 | 59.20 | % | 0.39 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 155.00 | 52.30 | 56.30 | 54.30 | % | 0.35 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 160.00 | 47.50 | 50.80 | 49.15 | 48.20 | % | 0.31 | 2 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 4:00:04 PM EST | |
| 165.00 | 42.50 | 46.40 | 44.45 | % | 0.27 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 170.00 | 37.90 | 41.10 | 39.50 | 38.80 | % | 0.23 | 114 | 0 | 0.54 | 0.97 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 4:00:04 PM EST | |
| 175.00 | 32.90 | 36.70 | 34.80 | 33.80 | % | 0.20 | 4 | 0 | 0.53 | 0.94 | 0.00 | -0.03 | 7/31/2026 | 7/31/2026 4:00:04 PM EST | |
| 180.00 | 28.20 | 31.90 | 30.05 | 29.40 | -1.50 | -4.86% | 0.17 | 2 | 2 | 0.47 | 0.91 | 0.01 | -0.05 | 7/31/2026 | 7/31/2026 4:00:04 PM EST |
| 185.00 | 24.00 | 27.60 | 25.80 | 24.80 | -1.60 | -6.07% | 0.14 | 6 | 53 | 0.45 | 0.87 | 0.01 | -0.06 | 7/31/2026 | 7/31/2026 4:00:04 PM EST |
| 190.00 | 20.00 | 23.40 | 21.70 | 20.40 | % | 0.11 | 2 | 0 | 0.33 | 0.82 | 0.01 | -0.08 | 7/31/2026 | 7/31/2026 4:00:04 PM EST | |
| 195.00 | 15.50 | 19.40 | 17.45 | % | 0.09 | 0 | 0 | 0.31 | 0.75 | 0.01 | -0.09 | 7/31/2026 4:00:04 PM EST | |||
| 200.00 | 12.50 | 16.00 | 14.25 | % | 0.07 | 0 | 0 | 0.32 | 0.68 | 0.02 | -0.10 | 7/31/2026 4:00:04 PM EST | |||
| 205.00 | 9.70 | 11.40 | 10.55 | % | 0.05 | 0 | 0 | 0.30 | 0.59 | 0.02 | -0.10 | 7/31/2026 4:00:04 PM EST | |||
| 210.00 | 6.60 | 8.70 | 7.65 | 8.89 | % | 0.04 | 1 | 0 | 0.29 | 0.50 | 0.02 | -0.10 | 7/31/2026 | 7/31/2026 4:00:04 PM EST | |
| 215.00 | 4.40 | 7.90 | 6.15 | % | 0.03 | 0 | 0 | 0.31 | 0.41 | 0.02 | -0.10 | 7/31/2026 4:00:04 PM EST | |||
| 220.00 | 2.95 | 4.80 | 3.88 | % | 0.02 | 0 | 0 | 0.29 | 0.32 | 0.02 | -0.09 | 7/31/2026 4:00:04 PM EST | |||
| 225.00 | 1.65 | 3.50 | 2.58 | 2.55 | % | 0.01 | 2 | 0 | 0.28 | 0.24 | 0.01 | -0.08 | 7/31/2026 | 7/31/2026 4:00:04 PM EST | |
| 230.00 | 0.75 | 3.10 | 1.93 | % | 0.01 | 0 | 0 | 0.29 | 0.18 | 0.01 | -0.06 | 7/31/2026 4:00:04 PM EST | |||
| 235.00 | 0.45 | 2.45 | 1.45 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.30 | 0.13 | 0.01 | -0.05 | 7/30/2026 | 7/31/2026 4:00:04 PM EST |
| 240.00 | 0.05 | 2.80 | 1.43 | % | 0.01 | 0 | 0 | 0.30 | 0.09 | 0.01 | -0.04 | 7/31/2026 4:00:04 PM EST | |||
| 245.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.45 | 0.06 | 0.01 | -0.03 | 7/31/2026 4:00:04 PM EST | |||
| 250.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.48 | 0.04 | 0.00 | -0.02 | 7/31/2026 4:00:04 PM EST | |||
| 255.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 260.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 265.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 270.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 275.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 280.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 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 | 1.30 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.58 | -0.03 | 0.00 | -0.02 | 7/31/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.53 | -0.06 | 0.00 | -0.03 | 7/31/2026 4:00:04 PM EST | |||
| 180.00 | 0.25 | 3.30 | 1.78 | % | 0.01 | 0 | 0 | 0.37 | -0.09 | 0.01 | -0.05 | 7/31/2026 4:00:04 PM EST | |||
| 185.00 | 0.70 | 2.50 | 1.60 | 1.75 | % | 0.01 | 2 | 0 | 0.33 | -0.13 | 0.01 | -0.06 | 7/31/2026 | 7/31/2026 4:00:04 PM EST | |
| 190.00 | 1.15 | 3.50 | 2.33 | % | 0.01 | 0 | 0 | 0.32 | -0.18 | 0.01 | -0.08 | 7/31/2026 4:00:04 PM EST | |||
| 195.00 | 2.15 | 5.30 | 3.73 | % | 0.02 | 0 | 0 | 0.33 | -0.25 | 0.01 | -0.09 | 7/31/2026 4:00:04 PM EST | |||
| 200.00 | 3.60 | 6.30 | 4.95 | % | 0.02 | 0 | 0 | 0.32 | -0.32 | 0.02 | -0.10 | 7/31/2026 4:00:04 PM EST | |||
| 205.00 | 5.50 | 7.80 | 6.65 | 7.10 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.31 | -0.41 | 0.02 | -0.10 | 7/30/2026 | 7/31/2026 4:00:04 PM EST |
| 210.00 | 7.80 | 9.90 | 8.85 | % | 0.04 | 0 | 0 | 0.30 | -0.50 | 0.02 | -0.10 | 7/31/2026 4:00:04 PM EST | |||
| 215.00 | 10.70 | 13.10 | 11.90 | % | 0.06 | 0 | 0 | 0.30 | -0.59 | 0.02 | -0.10 | 7/31/2026 4:00:04 PM EST | |||
| 220.00 | 14.40 | 16.00 | 15.20 | % | 0.07 | 0 | 0 | 0.29 | -0.68 | 0.02 | -0.09 | 7/31/2026 4:00:04 PM EST | |||
| 225.00 | 16.80 | 20.80 | 18.80 | % | 0.08 | 0 | 0 | 0.27 | -0.76 | 0.01 | -0.08 | 7/31/2026 4:00:04 PM EST | |||
| 230.00 | 21.60 | 24.90 | 23.25 | % | 0.10 | 0 | 0 | 0.29 | -0.82 | 0.01 | -0.06 | 7/31/2026 4:00:04 PM EST | |||
| 235.00 | 25.70 | 29.20 | 27.45 | 28.20 | % | 0.12 | 2 | 0 | 0.39 | -0.87 | 0.01 | -0.05 | 7/31/2026 | 7/31/2026 4:00:04 PM EST | |
| 240.00 | 30.70 | 34.00 | 32.35 | % | 0.13 | 0 | 0 | 0.42 | -0.91 | 0.01 | -0.04 | 7/31/2026 4:00:04 PM EST | |||
| 245.00 | 35.30 | 38.80 | 37.05 | 37.60 | % | 0.15 | 2 | 0 | 0.46 | -0.94 | 0.01 | -0.03 | 7/31/2026 | 7/31/2026 4:00:04 PM EST | |
| 250.00 | 39.90 | 43.70 | 41.80 | % | 0.17 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.02 | 7/31/2026 4:00:04 PM EST | |||
| 255.00 | 45.20 | 48.60 | 46.90 | 45.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.01 | 7/30/2026 | 7/31/2026 4:00:04 PM EST |
| 260.00 | 49.80 | 53.60 | 51.70 | % | 0.20 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 265.00 | 54.70 | 58.60 | 56.65 | % | 0.21 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 270.00 | 59.60 | 63.60 | 61.60 | % | 0.23 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 275.00 | 64.50 | 68.60 | 66.55 | % | 0.24 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 280.00 | 69.50 | 73.60 | 71.55 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST |