Options Chain for CAPITAL ONE FINL CORP COM (COF) - $216.23 as of 8/13/2025 7:16:09 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 | 105.20 | 109.20 | 107.20 | % | 0.97 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 115.00 | 100.10 | 104.20 | 102.15 | % | 0.89 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 120.00 | 95.30 | 99.30 | 97.30 | % | 0.81 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 125.00 | 90.30 | 94.30 | 92.30 | % | 0.74 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 130.00 | 85.40 | 89.30 | 87.35 | % | 0.67 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 135.00 | 80.30 | 84.40 | 82.35 | % | 0.61 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 140.00 | 75.30 | 79.40 | 77.35 | % | 0.55 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 145.00 | 70.50 | 74.50 | 72.50 | % | 0.50 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 150.00 | 65.40 | 69.50 | 67.45 | % | 0.45 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 155.00 | 61.70 | 64.10 | 62.90 | % | 0.41 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 160.00 | 56.40 | 59.10 | 57.75 | % | 0.36 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 165.00 | 51.80 | 54.20 | 53.00 | % | 0.32 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 170.00 | 46.60 | 49.40 | 48.00 | % | 0.28 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 175.00 | 41.20 | 44.20 | 42.70 | % | 0.24 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.04 | 8/13/2025 4:00:01 PM EST | |||
| 180.00 | 36.20 | 39.30 | 37.75 | % | 0.21 | 0 | 0 | 0.45 | 0.95 | 0.00 | -0.04 | 8/13/2025 4:00:01 PM EST | |||
| 185.00 | 32.90 | 34.50 | 33.70 | % | 0.18 | 0 | 0 | 0.42 | 0.93 | 0.01 | -0.05 | 8/13/2025 4:00:01 PM EST | |||
| 190.00 | 28.50 | 29.50 | 29.00 | 24.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.40 | 0.90 | 0.01 | -0.06 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 195.00 | 23.10 | 25.20 | 24.15 | 17.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.29 | 0.86 | 0.01 | -0.07 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 200.00 | 19.80 | 20.80 | 20.30 | % | 0.10 | 0 | 0 | 0.30 | 0.80 | 0.01 | -0.08 | 8/13/2025 4:00:01 PM EST | |||
| 205.00 | 15.10 | 16.80 | 15.95 | % | 0.08 | 0 | 0 | 0.27 | 0.74 | 0.01 | -0.09 | 8/13/2025 4:00:01 PM EST | |||
| 210.00 | 11.50 | 13.20 | 12.35 | 12.87 | % | 0.06 | 2 | 0 | 0.27 | 0.66 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 215.00 | 9.40 | 9.80 | 9.60 | 10.00 | % | 0.04 | 3 | 0 | 0.27 | 0.57 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 220.00 | 6.70 | 7.30 | 7.00 | 6.30 | % | 0.03 | 5 | 0 | 0.27 | 0.47 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 225.00 | 4.60 | 5.10 | 4.85 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.26 | 0.38 | 0.02 | -0.09 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 230.00 | 3.10 | 3.50 | 3.30 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.26 | 0.28 | 0.02 | -0.08 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 235.00 | 1.90 | 2.30 | 2.10 | 2.05 | -0.05 | -2.39% | 0.01 | 11 | 12 | 0.25 | 0.21 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 240.00 | 1.30 | 1.55 | 1.43 | 1.49 | % | 0.01 | 3 | 0 | 0.26 | 0.14 | 0.01 | -0.05 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 245.00 | 0.00 | 1.80 | 0.90 | 0.90 | % | 0.00 | 1 | 0 | 0.26 | 0.10 | 0.01 | -0.04 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.27 | 0.06 | 0.01 | -0.03 | 8/13/2025 4:00:01 PM EST | |||
| 255.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.30 | 0.04 | 0.00 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.32 | 0.02 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 265.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 270.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 275.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 285.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 290.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 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 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 175.00 | 0.10 | 0.60 | 0.35 | % | 0.00 | 0 | 0 | 0.34 | -0.04 | 0.00 | -0.04 | 8/13/2025 4:00:01 PM EST | |||
| 180.00 | 0.55 | 0.70 | 0.63 | 0.70 | 0.00 | 0.00% | 0.00 | 1 | 1 | 0.35 | -0.05 | 0.00 | -0.04 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 185.00 | 0.70 | 1.00 | 0.85 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | -0.07 | 0.01 | -0.05 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 190.00 | 1.10 | 1.30 | 1.20 | 1.32 | % | 0.01 | 2 | 0 | 0.32 | -0.10 | 0.01 | -0.06 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 195.00 | 1.55 | 2.75 | 2.15 | 1.85 | -0.02 | -1.07% | 0.01 | 1 | 12 | 0.31 | -0.14 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 200.00 | 2.30 | 3.00 | 2.65 | 2.65 | +0.06 | +2.32% | 0.01 | 18 | 14 | 0.31 | -0.20 | 0.01 | -0.08 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 205.00 | 3.30 | 4.60 | 3.95 | 3.83 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.31 | -0.26 | 0.01 | -0.09 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 210.00 | 4.70 | 6.40 | 5.55 | 4.82 | -0.48 | -9.06% | 0.03 | 1 | 3 | 0.30 | -0.34 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 215.00 | 6.60 | 8.30 | 7.45 | 11.31 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.29 | -0.43 | 0.02 | -0.10 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 220.00 | 8.90 | 9.50 | 9.20 | % | 0.04 | 0 | 0 | 0.27 | -0.53 | 0.02 | -0.10 | 8/13/2025 4:00:01 PM EST | |||
| 225.00 | 11.80 | 13.40 | 12.60 | % | 0.06 | 0 | 0 | 0.28 | -0.62 | 0.02 | -0.09 | 8/13/2025 4:00:01 PM EST | |||
| 230.00 | 15.20 | 17.70 | 16.45 | % | 0.07 | 0 | 0 | 0.26 | -0.72 | 0.02 | -0.08 | 8/13/2025 4:00:01 PM EST | |||
| 235.00 | 19.10 | 20.20 | 19.65 | % | 0.08 | 0 | 0 | 0.26 | -0.79 | 0.02 | -0.07 | 8/13/2025 4:00:01 PM EST | |||
| 240.00 | 23.50 | 25.60 | 24.55 | % | 0.10 | 0 | 0 | 0.30 | -0.86 | 0.01 | -0.05 | 8/13/2025 4:00:01 PM EST | |||
| 245.00 | 27.70 | 30.20 | 28.95 | % | 0.12 | 0 | 0 | 0.34 | -0.90 | 0.01 | -0.04 | 8/13/2025 4:00:01 PM EST | |||
| 250.00 | 32.50 | 34.90 | 33.70 | % | 0.13 | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.03 | 8/13/2025 4:00:01 PM EST | |||
| 255.00 | 37.00 | 40.10 | 38.55 | % | 0.15 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 260.00 | 41.40 | 45.50 | 43.45 | % | 0.17 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 265.00 | 46.40 | 50.40 | 48.40 | % | 0.18 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 270.00 | 51.40 | 55.30 | 53.35 | % | 0.20 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 275.00 | 56.40 | 60.40 | 58.40 | % | 0.21 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 280.00 | 61.40 | 65.50 | 63.45 | % | 0.23 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 285.00 | 66.30 | 70.40 | 68.35 | % | 0.24 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 290.00 | 71.30 | 75.50 | 73.40 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST |