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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 130.70 | 134.50 | 132.60 | 106.06 | 0.00 | 0.00% | 1.77 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 8/1/2025 3:59:48 PM EST |
| 80.00 | 125.80 | 129.60 | 127.70 | % | 1.60 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 85.00 | 120.50 | 124.50 | 122.50 | % | 1.44 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 90.00 | 115.60 | 119.50 | 117.55 | % | 1.31 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 95.00 | 110.90 | 114.60 | 112.75 | 88.80 | 0.00 | 0.00% | 1.19 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 8/1/2025 3:59:48 PM EST |
| 100.00 | 106.00 | 109.50 | 107.75 | 112.58 | 0.00 | 0.00% | 1.08 | 0 | 6 | 1.31 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:48 PM EST |
| 105.00 | 100.80 | 104.50 | 102.65 | % | 0.98 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 110.00 | 95.80 | 99.60 | 97.70 | 103.58 | 0.00 | 0.00% | 0.89 | 0 | 41 | 1.17 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:48 PM EST |
| 115.00 | 90.80 | 94.50 | 92.65 | 105.05 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 8/1/2025 3:59:48 PM EST |
| 120.00 | 85.90 | 89.70 | 87.80 | 42.83 | 0.00 | 0.00% | 0.73 | 0 | 4 | 1.04 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 8/1/2025 3:59:48 PM EST |
| 125.00 | 81.00 | 84.70 | 82.85 | 94.05 | 0.00 | 0.00% | 0.66 | 0 | 19 | 0.97 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/1/2025 3:59:48 PM EST |
| 130.00 | 76.20 | 79.80 | 78.00 | 39.90 | 0.00 | 0.00% | 0.60 | 0 | 26 | 0.92 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 8/1/2025 3:59:48 PM EST |
| 135.00 | 71.40 | 74.70 | 73.05 | 84.65 | 0.00 | 0.00% | 0.54 | 0 | 106 | 0.84 | 0.99 | 0.00 | -0.01 | 7/2/2025 | 8/1/2025 3:59:48 PM EST |
| 140.00 | 67.30 | 68.60 | 67.95 | 81.93 | 0.00 | 0.00% | 0.49 | 0 | 22 | 0.61 | 0.99 | 0.00 | -0.02 | 7/23/2025 | 8/1/2025 3:59:48 PM EST |
| 145.00 | 62.80 | 63.60 | 63.20 | 77.74 | 0.00 | 0.00% | 0.44 | 0 | 28 | 0.56 | 0.98 | 0.00 | -0.02 | 7/10/2025 | 8/1/2025 3:59:48 PM EST |
| 150.00 | 57.80 | 58.80 | 58.30 | 58.10 | -9.65 | -14.25% | 0.39 | 1 | 26 | 0.54 | 0.98 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 155.00 | 53.00 | 53.40 | 53.20 | 58.78 | 0.00 | 0.00% | 0.34 | 0 | 116 | 0.46 | 0.97 | 0.00 | -0.03 | 7/25/2025 | 8/1/2025 3:59:48 PM EST |
| 160.00 | 47.50 | 49.00 | 48.25 | 58.05 | 0.00 | 0.00% | 0.30 | 0 | 76 | 0.47 | 0.96 | 0.00 | -0.04 | 7/16/2025 | 8/1/2025 3:59:48 PM EST |
| 165.00 | 43.20 | 44.20 | 43.70 | 66.10 | 0.00 | 0.00% | 0.26 | 0 | 65 | 0.44 | 0.95 | 0.00 | -0.04 | 7/23/2025 | 8/1/2025 3:59:48 PM EST |
| 170.00 | 38.50 | 39.10 | 38.80 | 36.00 | -9.79 | -21.38% | 0.23 | 4 | 177 | 0.39 | 0.93 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 175.00 | 33.60 | 34.30 | 33.95 | 48.60 | 0.00 | 0.00% | 0.19 | 0 | 555 | 0.35 | 0.91 | 0.01 | -0.06 | 7/23/2025 | 8/1/2025 3:59:48 PM EST |
| 180.00 | 29.40 | 29.80 | 29.60 | 29.74 | -8.01 | -21.22% | 0.16 | 15 | 643 | 0.36 | 0.88 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 185.00 | 25.00 | 25.40 | 25.20 | 25.70 | -4.70 | -15.47% | 0.14 | 5 | 372 | 0.34 | 0.84 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 190.00 | 19.80 | 21.20 | 20.50 | 22.06 | -12.14 | -35.50% | 0.11 | 1 | 662 | 0.33 | 0.79 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 195.00 | 17.00 | 17.30 | 17.15 | 17.30 | -5.95 | -25.60% | 0.09 | 1 | 902 | 0.32 | 0.73 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 200.00 | 13.40 | 13.80 | 13.60 | 13.70 | -5.00 | -26.74% | 0.07 | 321 | 1,515 | 0.31 | 0.66 | 0.02 | -0.09 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 210.00 | 7.70 | 8.00 | 7.85 | 7.90 | -3.80 | -32.48% | 0.04 | 116 | 984 | 0.29 | 0.48 | 0.02 | -0.09 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 220.00 | 3.80 | 4.00 | 3.90 | 4.00 | -2.30 | -36.51% | 0.02 | 95 | 1,244 | 0.28 | 0.29 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 230.00 | 1.70 | 1.80 | 1.75 | 1.85 | -1.21 | -39.55% | 0.01 | 70 | 1,627 | 0.27 | 0.16 | 0.01 | -0.05 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 240.00 | 0.75 | 0.85 | 0.80 | 0.83 | -0.49 | -37.13% | 0.00 | 67 | 6,305 | 0.28 | 0.09 | 0.01 | -0.04 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 250.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.25 | -38.47% | 0.00 | 11 | 1,464 | 0.29 | 0.05 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 260.00 | 0.15 | 0.25 | 0.20 | 0.24 | -0.01 | -4.00% | 0.00 | 9 | 89 | 0.30 | 0.03 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 270.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.32 | 0.01 | 0.00 | -0.01 | 7/29/2025 | 8/1/2025 3:59:48 PM EST |
| 280.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 70 | 0.34 | 0.01 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 290.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 300.00 | 0.00 | 1.35 | 0.68 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.65 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:48 PM EST |
| 310.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.90 | 0.45 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.53 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/1/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/1/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.42 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/1/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/1/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.44 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.36 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/1/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.28 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.11 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/1/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.13 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 1.05 | 0.53 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.91 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/1/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 451 | 0.89 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/1/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 179 | 0.84 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 395 | 0.62 | -0.01 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 3:59:48 PM EST |
| 140.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 481 | 0.49 | -0.01 | 0.00 | -0.02 | 7/24/2025 | 8/1/2025 3:59:48 PM EST |
| 145.00 | 0.10 | 0.25 | 0.18 | 0.15 | +0.07 | +87.50% | 0.00 | 1 | 461 | 0.46 | -0.02 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 150.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.05 | +25.00% | 0.00 | 11 | 1,489 | 0.44 | -0.02 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 155.00 | 0.25 | 0.35 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 394 | 0.42 | -0.03 | 0.00 | -0.03 | 7/25/2025 | 8/1/2025 3:59:48 PM EST |
| 160.00 | 0.35 | 0.45 | 0.40 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.40 | -0.04 | 0.00 | -0.04 | 7/29/2025 | 8/1/2025 3:59:48 PM EST |
| 165.00 | 0.50 | 0.60 | 0.55 | 0.54 | +0.14 | +35.00% | 0.00 | 68 | 722 | 0.39 | -0.05 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 170.00 | 0.75 | 0.85 | 0.80 | 0.75 | +0.30 | +66.67% | 0.00 | 31 | 342 | 0.37 | -0.07 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 175.00 | 1.05 | 1.15 | 1.10 | 1.01 | +0.46 | +83.64% | 0.01 | 12 | 695 | 0.36 | -0.09 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 180.00 | 1.45 | 1.55 | 1.50 | 1.60 | +0.78 | +95.13% | 0.01 | 11 | 738 | 0.34 | -0.12 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 185.00 | 2.00 | 2.15 | 2.08 | 2.04 | +0.89 | +77.40% | 0.01 | 17 | 942 | 0.33 | -0.16 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 190.00 | 2.80 | 2.95 | 2.88 | 2.77 | +1.17 | +73.13% | 0.02 | 30 | 448 | 0.32 | -0.21 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 195.00 | 3.90 | 4.10 | 4.00 | 3.95 | +1.74 | +78.74% | 0.02 | 73 | 799 | 0.31 | -0.27 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 200.00 | 5.30 | 5.60 | 5.45 | 5.80 | +2.70 | +87.10% | 0.03 | 18 | 1,217 | 0.30 | -0.34 | 0.02 | -0.09 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 210.00 | 9.50 | 9.80 | 9.65 | 9.40 | +3.30 | +54.10% | 0.05 | 90 | 1,059 | 0.28 | -0.52 | 0.02 | -0.09 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 220.00 | 15.70 | 16.80 | 16.25 | 15.90 | +5.35 | +50.72% | 0.07 | 3 | 1,694 | 0.28 | -0.71 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 230.00 | 23.70 | 24.10 | 23.90 | 17.40 | 0.00 | 0.00% | 0.10 | 0 | 79 | 0.27 | -0.84 | 0.01 | -0.05 | 7/31/2025 | 8/1/2025 3:59:48 PM EST |
| 240.00 | 32.50 | 33.40 | 32.95 | 24.90 | 0.00 | 0.00% | 0.14 | 0 | 34 | 0.25 | -0.91 | 0.01 | -0.04 | 7/24/2025 | 8/1/2025 3:59:48 PM EST |
| 250.00 | 42.10 | 43.10 | 42.60 | 38.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.37 | -0.95 | 0.00 | -0.03 | 6/30/2025 | 8/1/2025 3:59:48 PM EST |
| 260.00 | 51.10 | 54.20 | 52.65 | % | 0.20 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.02 | 8/1/2025 3:59:48 PM EST | |||
| 270.00 | 60.80 | 64.50 | 62.65 | % | 0.23 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 8/1/2025 3:59:48 PM EST | |||
| 280.00 | 70.70 | 74.40 | 72.55 | % | 0.26 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 290.00 | 80.70 | 84.30 | 82.50 | % | 0.28 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 300.00 | 90.70 | 94.40 | 92.55 | % | 0.31 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 310.00 | 100.60 | 104.30 | 102.45 | % | 0.33 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST |