Options Chain for CAPITAL ONE FINL CORP COM (COF) - $220.75 as of 8/7/2026 7:53:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 101.10 | 104.50 | 102.80 | % | 0.89 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 120.00 | 96.20 | 99.20 | 97.70 | % | 0.81 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 125.00 | 90.90 | 94.30 | 92.60 | % | 0.74 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 130.00 | 85.90 | 89.10 | 87.50 | % | 0.67 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 135.00 | 80.70 | 84.60 | 82.65 | % | 0.61 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 140.00 | 75.70 | 79.70 | 77.70 | % | 0.56 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 145.00 | 71.10 | 74.30 | 72.70 | % | 0.50 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 150.00 | 66.30 | 69.30 | 67.80 | 67.70 | % | 0.45 | 2 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:10 PM EST | |
| 155.00 | 60.90 | 64.30 | 62.60 | % | 0.40 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 160.00 | 55.90 | 60.00 | 57.95 | % | 0.36 | 0 | 0 | 0.64 | 0.99 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 165.00 | 50.90 | 54.60 | 52.75 | % | 0.32 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.01 | 8/7/2026 4:00:10 PM EST | |||
| 170.00 | 46.10 | 49.40 | 47.75 | % | 0.28 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.01 | 8/7/2026 4:00:10 PM EST | |||
| 175.00 | 41.60 | 44.60 | 43.10 | % | 0.25 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.02 | 8/7/2026 4:00:10 PM EST | |||
| 180.00 | 37.00 | 39.90 | 38.45 | % | 0.21 | 0 | 0 | 0.43 | 0.95 | 0.00 | -0.04 | 8/7/2026 4:00:10 PM EST | |||
| 185.00 | 32.30 | 35.40 | 33.85 | % | 0.18 | 0 | 0 | 0.42 | 0.93 | 0.01 | -0.05 | 8/7/2026 4:00:10 PM EST | |||
| 190.00 | 27.20 | 30.60 | 28.90 | 28.30 | -3.20 | -10.16% | 0.15 | 1 | 1 | 0.38 | 0.89 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 195.00 | 23.50 | 26.00 | 24.75 | % | 0.13 | 0 | 0 | 0.26 | 0.85 | 0.01 | -0.07 | 8/7/2026 4:00:10 PM EST | |||
| 200.00 | 19.30 | 22.20 | 20.75 | % | 0.10 | 0 | 0 | 0.28 | 0.80 | 0.01 | -0.08 | 8/7/2026 4:00:10 PM EST | |||
| 205.00 | 14.90 | 18.70 | 16.80 | % | 0.08 | 0 | 0 | 0.27 | 0.74 | 0.01 | -0.09 | 8/7/2026 4:00:10 PM EST | |||
| 210.00 | 12.70 | 14.10 | 13.40 | 15.75 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.28 | 0.66 | 0.02 | -0.09 | 8/6/2026 | 8/7/2026 4:00:10 PM EST |
| 215.00 | 9.80 | 11.10 | 10.45 | % | 0.05 | 0 | 0 | 0.28 | 0.57 | 0.02 | -0.09 | 8/7/2026 4:00:10 PM EST | |||
| 220.00 | 7.40 | 8.60 | 8.00 | % | 0.04 | 0 | 0 | 0.28 | 0.48 | 0.02 | -0.09 | 8/7/2026 4:00:10 PM EST | |||
| 225.00 | 5.10 | 6.20 | 5.65 | 6.00 | -1.35 | -18.37% | 0.03 | 1 | 1 | 0.27 | 0.39 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 230.00 | 2.50 | 4.80 | 3.65 | 4.97 | % | 0.02 | 12 | 0 | 0.26 | 0.30 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 4:00:10 PM EST | |
| 235.00 | 2.15 | 3.60 | 2.88 | % | 0.01 | 0 | 0 | 0.27 | 0.23 | 0.01 | -0.06 | 8/7/2026 4:00:10 PM EST | |||
| 240.00 | 1.40 | 2.55 | 1.98 | % | 0.01 | 0 | 0 | 0.27 | 0.17 | 0.01 | -0.06 | 8/7/2026 4:00:10 PM EST | |||
| 245.00 | 0.90 | 1.85 | 1.38 | % | 0.01 | 0 | 0 | 0.28 | 0.13 | 0.01 | -0.05 | 8/7/2026 4:00:10 PM EST | |||
| 250.00 | 0.50 | 1.40 | 0.95 | 1.11 | % | 0.00 | 4 | 0 | 0.28 | 0.10 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:10 PM EST | |
| 255.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.42 | 0.07 | 0.01 | -0.03 | 8/7/2026 4:00:10 PM EST | |||
| 260.00 | 0.10 | 2.65 | 1.38 | % | 0.01 | 0 | 0 | 0.34 | 0.05 | 0.00 | -0.02 | 8/7/2026 4:00:10 PM EST | |||
| 265.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.02 | 8/7/2026 4:00:10 PM EST | |||
| 270.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 8/7/2026 4:00:10 PM EST | |||
| 275.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 8/7/2026 4:00:10 PM EST | |||
| 280.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 8/7/2026 4:00:10 PM EST | |||
| 285.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 165.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 8/7/2026 4:00:10 PM EST | |||
| 170.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.01 | 8/7/2026 4:00:10 PM EST | |||
| 175.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.53 | -0.03 | 0.00 | -0.02 | 8/7/2026 4:00:10 PM EST | |||
| 180.00 | 0.15 | 1.05 | 0.60 | % | 0.00 | 0 | 0 | 0.32 | -0.05 | 0.00 | -0.04 | 8/7/2026 4:00:10 PM EST | |||
| 185.00 | 0.60 | 1.25 | 0.93 | 1.02 | +0.27 | +36.00% | 0.01 | 6 | 4 | 0.33 | -0.07 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 190.00 | 1.00 | 1.80 | 1.40 | % | 0.01 | 0 | 0 | 0.32 | -0.11 | 0.01 | -0.06 | 8/7/2026 4:00:10 PM EST | |||
| 195.00 | 1.50 | 2.50 | 2.00 | % | 0.01 | 0 | 0 | 0.31 | -0.15 | 0.01 | -0.07 | 8/7/2026 4:00:10 PM EST | |||
| 200.00 | 2.20 | 3.50 | 2.85 | % | 0.01 | 0 | 0 | 0.31 | -0.20 | 0.01 | -0.08 | 8/7/2026 4:00:10 PM EST | |||
| 205.00 | 3.60 | 4.70 | 4.15 | 4.00 | % | 0.02 | 1 | 0 | 0.30 | -0.26 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 4:00:10 PM EST | |
| 210.00 | 4.90 | 6.40 | 5.65 | % | 0.03 | 0 | 0 | 0.29 | -0.34 | 0.02 | -0.09 | 8/7/2026 4:00:10 PM EST | |||
| 215.00 | 5.80 | 8.50 | 7.15 | % | 0.03 | 0 | 0 | 0.27 | -0.43 | 0.02 | -0.09 | 8/7/2026 4:00:10 PM EST | |||
| 220.00 | 9.40 | 10.70 | 10.05 | % | 0.05 | 0 | 0 | 0.28 | -0.52 | 0.02 | -0.09 | 8/7/2026 4:00:10 PM EST | |||
| 225.00 | 12.20 | 13.80 | 13.00 | % | 0.06 | 0 | 0 | 0.28 | -0.61 | 0.02 | -0.08 | 8/7/2026 4:00:10 PM EST | |||
| 230.00 | 15.60 | 18.40 | 17.00 | % | 0.07 | 0 | 0 | 0.29 | -0.70 | 0.02 | -0.07 | 8/7/2026 4:00:10 PM EST | |||
| 235.00 | 18.50 | 22.20 | 20.35 | % | 0.09 | 0 | 0 | 0.27 | -0.77 | 0.01 | -0.06 | 8/7/2026 4:00:10 PM EST | |||
| 240.00 | 22.80 | 26.00 | 24.40 | % | 0.10 | 0 | 0 | 0.23 | -0.83 | 0.01 | -0.06 | 8/7/2026 4:00:10 PM EST | |||
| 245.00 | 27.80 | 30.40 | 29.10 | % | 0.12 | 0 | 0 | 0.34 | -0.87 | 0.01 | -0.05 | 8/7/2026 4:00:10 PM EST | |||
| 250.00 | 32.30 | 35.00 | 33.65 | % | 0.13 | 0 | 0 | 0.36 | -0.90 | 0.01 | -0.04 | 8/7/2026 4:00:10 PM EST | |||
| 255.00 | 36.80 | 39.70 | 38.25 | % | 0.15 | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.03 | 8/7/2026 4:00:10 PM EST | |||
| 260.00 | 41.50 | 44.70 | 43.10 | % | 0.17 | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.02 | 8/7/2026 4:00:10 PM EST | |||
| 265.00 | 46.40 | 50.00 | 48.20 | % | 0.18 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.02 | 8/7/2026 4:00:10 PM EST | |||
| 270.00 | 51.00 | 55.00 | 53.00 | % | 0.20 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 8/7/2026 4:00:10 PM EST | |||
| 275.00 | 56.00 | 60.00 | 58.00 | % | 0.21 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:10 PM EST | |||
| 280.00 | 61.00 | 65.00 | 63.00 | % | 0.23 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:10 PM EST | |||
| 285.00 | 65.90 | 70.00 | 67.95 | % | 0.24 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 290.00 | 70.80 | 75.00 | 72.90 | % | 0.25 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST |