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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 115.20 | 118.70 | 116.95 | % | 1.30 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 95.00 | 110.20 | 113.70 | 111.95 | 107.40 | 0.00 | 0.00% | 1.18 | 0 | 3 | 1.35 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 4:00:05 PM EST |
| 100.00 | 105.10 | 108.90 | 107.00 | 90.50 | 0.00 | 0.00% | 1.07 | 0 | 11 | 1.27 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 7/27/2026 4:00:05 PM EST |
| 105.00 | 100.10 | 103.70 | 101.90 | % | 0.97 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 110.00 | 95.10 | 98.70 | 96.90 | 82.43 | 0.00 | 0.00% | 0.88 | 0 | 6 | 1.12 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 4:00:05 PM EST |
| 115.00 | 90.20 | 93.70 | 91.95 | % | 0.80 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 120.00 | 85.30 | 88.70 | 87.00 | 79.63 | 0.00 | 0.00% | 0.72 | 0 | 11 | 0.98 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 125.00 | 80.20 | 83.80 | 82.00 | 83.84 | 0.00 | 0.00% | 0.66 | 0 | 12 | 0.88 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:05 PM EST |
| 130.00 | 75.40 | 78.80 | 77.10 | % | 0.59 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 135.00 | 70.40 | 73.80 | 72.10 | 67.30 | 0.00 | 0.00% | 0.53 | 0 | 81 | 0.81 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 4:00:05 PM EST |
| 140.00 | 65.30 | 68.90 | 67.10 | 69.90 | 0.00 | 0.00% | 0.48 | 0 | 54 | 0.75 | 0.99 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 4:00:05 PM EST |
| 145.00 | 60.40 | 63.90 | 62.15 | 45.30 | 0.00 | 0.00% | 0.43 | 0 | 4 | 0.69 | 0.99 | 0.00 | -0.01 | 5/28/2026 | 7/27/2026 4:00:05 PM EST |
| 150.00 | 55.90 | 58.40 | 57.15 | 57.50 | 0.00 | 0.00% | 0.38 | 0 | 35 | 0.59 | 0.99 | 0.00 | -0.01 | 7/15/2026 | 7/27/2026 4:00:05 PM EST |
| 155.00 | 51.00 | 53.50 | 52.25 | 53.28 | -1.59 | -2.90% | 0.34 | 3 | 9 | 0.55 | 0.98 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 160.00 | 45.70 | 48.70 | 47.20 | 40.06 | 0.00 | 0.00% | 0.30 | 0 | 186 | 0.51 | 0.97 | 0.00 | -0.02 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 165.00 | 41.40 | 43.90 | 42.65 | 37.70 | 0.00 | 0.00% | 0.26 | 0 | 16 | 0.48 | 0.96 | 0.00 | -0.03 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 170.00 | 36.80 | 39.10 | 37.95 | 36.42 | 0.00 | 0.00% | 0.22 | 0 | 46 | 0.45 | 0.94 | 0.00 | -0.04 | 7/13/2026 | 7/27/2026 4:00:05 PM EST |
| 175.00 | 32.20 | 34.60 | 33.40 | 24.50 | 0.00 | 0.00% | 0.19 | 0 | 53 | 0.43 | 0.91 | 0.01 | -0.05 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 180.00 | 27.80 | 29.90 | 28.85 | 27.75 | +5.21 | +23.12% | 0.16 | 2 | 384 | 0.32 | 0.87 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 185.00 | 23.40 | 25.50 | 24.45 | 17.51 | 0.00 | 0.00% | 0.13 | 0 | 149 | 0.31 | 0.82 | 0.01 | -0.07 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 190.00 | 19.60 | 21.70 | 20.65 | 20.93 | +2.14 | +11.39% | 0.11 | 1 | 760 | 0.32 | 0.77 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 195.00 | 17.00 | 17.70 | 17.35 | 16.20 | +0.80 | +5.20% | 0.09 | 14 | 723 | 0.33 | 0.71 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 200.00 | 13.60 | 14.80 | 14.20 | 13.60 | +2.20 | +19.30% | 0.07 | 3 | 823 | 0.33 | 0.63 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 210.00 | 8.40 | 8.90 | 8.65 | 8.58 | +1.68 | +24.35% | 0.04 | 40 | 9,041 | 0.32 | 0.48 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 220.00 | 4.60 | 5.20 | 4.90 | 4.93 | +1.13 | +29.74% | 0.02 | 55 | 2,958 | 0.31 | 0.32 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 230.00 | 1.90 | 2.75 | 2.33 | 2.58 | +0.58 | +29.00% | 0.01 | 98 | 1,848 | 0.30 | 0.19 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 240.00 | 1.10 | 1.70 | 1.40 | 1.20 | -0.05 | -4.00% | 0.01 | 54 | 3,563 | 0.30 | 0.11 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 250.00 | 0.45 | 0.90 | 0.68 | 0.65 | +0.16 | +32.66% | 0.00 | 11 | 696 | 0.31 | 0.05 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 260.00 | 0.05 | 0.45 | 0.25 | 0.35 | +0.05 | +16.67% | 0.00 | 10 | 461 | 0.29 | 0.03 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 0.45 | 0.23 | 0.15 | -0.21 | -58.34% | 0.00 | 20 | 524 | 0.38 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 529 | 0.41 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.43 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 4:00:05 PM EST |
| 300.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.44 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.43 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/27/2026 4:00:05 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.43 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 4:00:05 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.80 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/27/2026 4:00:05 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 9 | 0.84 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.87 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/27/2026 4:00:05 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.91 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 7/27/2026 4:00:05 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 37 | 0.97 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 7/27/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.38 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/27/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/27/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.22 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 7/27/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.15 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.65 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.74 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.59 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:05 PM EST |
| 130.00 | 0.05 | 0.20 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.53 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.55 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 140.00 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.50 | -0.01 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 145.00 | 0.15 | 0.40 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 479 | 0.47 | -0.01 | 0.00 | -0.01 | 7/17/2026 | 7/27/2026 4:00:05 PM EST |
| 150.00 | 0.05 | 0.45 | 0.25 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.41 | -0.01 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 155.00 | 0.15 | 0.60 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 387 | 0.41 | -0.02 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 160.00 | 0.20 | 0.75 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1,555 | 0.39 | -0.03 | 0.00 | -0.02 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 165.00 | 0.35 | 1.05 | 0.70 | 0.75 | -0.10 | -11.77% | 0.00 | 5 | 440 | 0.38 | -0.04 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 170.00 | 0.75 | 1.25 | 1.00 | 0.97 | -0.33 | -25.39% | 0.01 | 7 | 1,353 | 0.37 | -0.06 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 175.00 | 1.25 | 1.70 | 1.48 | 1.40 | -0.65 | -31.71% | 0.01 | 2 | 1,008 | 0.37 | -0.09 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 180.00 | 1.85 | 2.25 | 2.05 | 2.04 | -0.56 | -21.54% | 0.01 | 43 | 1,066 | 0.36 | -0.13 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 185.00 | 2.60 | 2.90 | 2.75 | 2.70 | -0.90 | -25.00% | 0.01 | 41 | 863 | 0.35 | -0.18 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 190.00 | 3.60 | 4.00 | 3.80 | 3.83 | -1.22 | -24.16% | 0.02 | 14 | 1,455 | 0.34 | -0.23 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 195.00 | 4.90 | 5.40 | 5.15 | 5.10 | -1.59 | -23.77% | 0.03 | 20 | 6,810 | 0.33 | -0.29 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 200.00 | 6.40 | 7.20 | 6.80 | 6.95 | -1.25 | -15.25% | 0.03 | 36 | 1,253 | 0.32 | -0.37 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 210.00 | 11.10 | 11.80 | 11.45 | 13.30 | 0.00 | 0.00% | 0.05 | 0 | 427 | 0.32 | -0.52 | 0.02 | -0.10 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 220.00 | 17.30 | 19.00 | 18.15 | 18.70 | -1.85 | -9.01% | 0.08 | 5 | 336 | 0.32 | -0.68 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 230.00 | 25.00 | 26.80 | 25.90 | 26.20 | 0.00 | 0.00% | 0.11 | 0 | 823 | 0.32 | -0.81 | 0.01 | -0.06 | 7/15/2026 | 7/27/2026 4:00:05 PM EST |
| 240.00 | 33.40 | 36.10 | 34.75 | 43.90 | 0.00 | 0.00% | 0.14 | 0 | 258 | 0.32 | -0.89 | 0.01 | -0.04 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 250.00 | 42.80 | 45.30 | 44.05 | 47.90 | 0.00 | 0.00% | 0.18 | 0 | 61 | 0.44 | -0.95 | 0.00 | -0.02 | 7/13/2026 | 7/27/2026 4:00:05 PM EST |
| 260.00 | 52.10 | 55.50 | 53.80 | 55.02 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.51 | -0.97 | 0.00 | -0.01 | 7/21/2026 | 7/27/2026 4:00:05 PM EST |
| 270.00 | 62.50 | 65.00 | 63.75 | % | 0.24 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:05 PM EST | |||
| 280.00 | 72.10 | 75.30 | 73.70 | % | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 290.00 | 81.70 | 85.30 | 83.50 | % | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 300.00 | 91.70 | 95.30 | 93.50 | % | 0.31 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 310.00 | 101.70 | 105.20 | 103.45 | % | 0.33 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 320.00 | 111.70 | 115.20 | 113.45 | % | 0.35 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 330.00 | 121.60 | 125.10 | 123.35 | % | 0.37 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 340.00 | 131.60 | 135.10 | 133.35 | % | 0.39 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 350.00 | 141.60 | 145.20 | 143.40 | % | 0.41 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 360.00 | 151.60 | 155.10 | 153.35 | % | 0.43 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 370.00 | 161.50 | 165.10 | 163.30 | % | 0.44 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 380.00 | 171.50 | 175.10 | 173.30 | % | 0.46 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST |