Options Chain for CAPITAL ONE FINL CORP COM (COF) - $215.00 as of 8/1/2025 3:37:35 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 | 95.80 | 99.70 | 97.75 | % | 0.89 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 115.00 | 90.70 | 94.70 | 92.70 | % | 0.81 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 120.00 | 85.80 | 89.70 | 87.75 | % | 0.73 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 125.00 | 80.80 | 84.70 | 82.75 | % | 0.66 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 130.00 | 75.80 | 79.80 | 77.80 | % | 0.60 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 135.00 | 70.90 | 74.80 | 72.85 | % | 0.54 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 140.00 | 65.70 | 69.80 | 67.75 | % | 0.48 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 145.00 | 62.00 | 64.60 | 63.30 | % | 0.44 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 150.00 | 56.50 | 59.80 | 58.15 | % | 0.39 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 155.00 | 51.50 | 54.80 | 53.15 | % | 0.34 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 8/1/2025 3:59:48 PM EST | |||
| 160.00 | 46.60 | 49.90 | 48.25 | % | 0.30 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 8/1/2025 3:59:48 PM EST | |||
| 165.00 | 41.60 | 45.10 | 43.35 | % | 0.26 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.01 | 8/1/2025 3:59:48 PM EST | |||
| 170.00 | 36.80 | 40.30 | 38.55 | % | 0.23 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.02 | 8/1/2025 3:59:48 PM EST | |||
| 175.00 | 32.30 | 35.50 | 33.90 | % | 0.19 | 0 | 0 | 0.51 | 0.95 | 0.00 | -0.03 | 8/1/2025 3:59:48 PM EST | |||
| 180.00 | 28.10 | 30.50 | 29.30 | % | 0.16 | 0 | 0 | 0.37 | 0.91 | 0.01 | -0.05 | 8/1/2025 3:59:48 PM EST | |||
| 185.00 | 23.60 | 25.20 | 24.40 | % | 0.13 | 0 | 0 | 0.31 | 0.86 | 0.01 | -0.06 | 8/1/2025 3:59:48 PM EST | |||
| 190.00 | 19.80 | 21.00 | 20.40 | % | 0.11 | 0 | 0 | 0.34 | 0.81 | 0.01 | -0.08 | 8/1/2025 3:59:48 PM EST | |||
| 195.00 | 16.00 | 16.90 | 16.45 | % | 0.08 | 0 | 0 | 0.32 | 0.74 | 0.01 | -0.09 | 8/1/2025 3:59:48 PM EST | |||
| 200.00 | 12.30 | 13.40 | 12.85 | 18.60 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.32 | 0.66 | 0.02 | -0.10 | 7/31/2025 | 8/1/2025 3:59:48 PM EST |
| 205.00 | 9.30 | 9.90 | 9.60 | 10.02 | % | 0.05 | 2 | 0 | 0.30 | 0.57 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 3:59:48 PM EST | |
| 210.00 | 6.70 | 7.30 | 7.00 | % | 0.03 | 0 | 0 | 0.29 | 0.47 | 0.02 | -0.10 | 8/1/2025 3:59:48 PM EST | |||
| 215.00 | 4.60 | 5.50 | 5.05 | 5.08 | -2.92 | -36.50% | 0.02 | 1 | 1 | 0.29 | 0.37 | 0.02 | -0.09 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 220.00 | 2.95 | 3.80 | 3.38 | % | 0.02 | 0 | 0 | 0.28 | 0.28 | 0.02 | -0.08 | 8/1/2025 3:59:48 PM EST | |||
| 225.00 | 1.85 | 2.55 | 2.20 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | 0.20 | 0.02 | -0.07 | 7/31/2025 | 8/1/2025 3:59:48 PM EST |
| 230.00 | 1.05 | 1.80 | 1.43 | % | 0.01 | 0 | 0 | 0.25 | 0.14 | 0.01 | -0.05 | 8/1/2025 3:59:48 PM EST | |||
| 235.00 | 0.65 | 2.55 | 1.60 | % | 0.01 | 0 | 0 | 0.40 | 0.09 | 0.01 | -0.04 | 8/1/2025 3:59:48 PM EST | |||
| 240.00 | 0.25 | 2.45 | 1.35 | % | 0.01 | 0 | 0 | 0.42 | 0.06 | 0.01 | -0.03 | 8/1/2025 3:59:48 PM EST | |||
| 245.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.45 | 0.04 | 0.00 | -0.02 | 8/1/2025 3:59:48 PM EST | |||
| 250.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 8/1/2025 3:59:48 PM EST | |||
| 255.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 8/1/2025 3:59:48 PM EST | |||
| 260.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 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 | 8/1/2025 3:59:48 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 8/1/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.01 | 8/1/2025 3:59:48 PM EST | |||
| 165.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.01 | 8/1/2025 3:59:48 PM EST | |||
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.02 | 8/1/2025 3:59:48 PM EST | |||
| 175.00 | 0.45 | 2.75 | 1.60 | % | 0.01 | 0 | 0 | 0.51 | -0.05 | 0.00 | -0.03 | 8/1/2025 3:59:48 PM EST | |||
| 180.00 | 1.10 | 1.30 | 1.20 | 1.14 | % | 0.01 | 2 | 0 | 0.34 | -0.09 | 0.01 | -0.05 | 8/1/2025 | 8/1/2025 3:59:48 PM EST | |
| 185.00 | 1.45 | 1.95 | 1.70 | % | 0.01 | 0 | 0 | 0.30 | -0.14 | 0.01 | -0.06 | 8/1/2025 3:59:48 PM EST | |||
| 190.00 | 1.85 | 2.70 | 2.28 | % | 0.01 | 0 | 0 | 0.30 | -0.19 | 0.01 | -0.08 | 8/1/2025 3:59:48 PM EST | |||
| 195.00 | 3.20 | 3.60 | 3.40 | 3.50 | +1.60 | +84.22% | 0.02 | 2 | 1 | 0.30 | -0.26 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 200.00 | 4.30 | 5.20 | 4.75 | % | 0.02 | 0 | 0 | 0.29 | -0.34 | 0.02 | -0.10 | 8/1/2025 3:59:48 PM EST | |||
| 205.00 | 6.20 | 7.00 | 6.60 | 3.95 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.28 | -0.43 | 0.02 | -0.10 | 7/31/2025 | 8/1/2025 3:59:48 PM EST |
| 210.00 | 8.50 | 9.50 | 9.00 | % | 0.04 | 0 | 0 | 0.28 | -0.53 | 0.02 | -0.10 | 8/1/2025 3:59:48 PM EST | |||
| 215.00 | 11.30 | 12.30 | 11.80 | % | 0.05 | 0 | 0 | 0.26 | -0.63 | 0.02 | -0.09 | 8/1/2025 3:59:48 PM EST | |||
| 220.00 | 14.80 | 15.80 | 15.30 | 14.86 | % | 0.07 | 5 | 0 | 0.26 | -0.72 | 0.02 | -0.08 | 8/1/2025 | 8/1/2025 3:59:48 PM EST | |
| 225.00 | 18.80 | 19.80 | 19.30 | % | 0.09 | 0 | 0 | 0.26 | -0.80 | 0.02 | -0.07 | 8/1/2025 3:59:48 PM EST | |||
| 230.00 | 22.30 | 24.90 | 23.60 | % | 0.10 | 0 | 0 | 0.35 | -0.86 | 0.01 | -0.05 | 8/1/2025 3:59:48 PM EST | |||
| 235.00 | 26.90 | 29.20 | 28.05 | % | 0.12 | 0 | 0 | 0.36 | -0.91 | 0.01 | -0.04 | 8/1/2025 3:59:48 PM EST | |||
| 240.00 | 31.30 | 34.50 | 32.90 | % | 0.14 | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.03 | 8/1/2025 3:59:48 PM EST | |||
| 245.00 | 35.90 | 39.60 | 37.75 | % | 0.15 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.02 | 8/1/2025 3:59:48 PM EST | |||
| 250.00 | 40.90 | 44.00 | 42.45 | % | 0.17 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 8/1/2025 3:59:48 PM EST | |||
| 255.00 | 46.10 | 49.10 | 47.60 | % | 0.19 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 8/1/2025 3:59:48 PM EST | |||
| 260.00 | 50.60 | 54.50 | 52.55 | % | 0.20 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 265.00 | 55.60 | 59.80 | 57.70 | % | 0.22 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 270.00 | 60.60 | 64.60 | 62.60 | % | 0.23 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 275.00 | 65.50 | 69.50 | 67.50 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 280.00 | 70.60 | 74.60 | 72.60 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 285.00 | 75.50 | 79.70 | 77.60 | % | 0.27 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 290.00 | 80.50 | 84.50 | 82.50 | % | 0.28 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST |