Options Chain for CAPITAL ONE FINL CORP COM (COF) - $212.41 as of 7/28/2026 9:00:51 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 | 100.50 | 104.30 | 102.40 | % | 0.93 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:59 PM EST | |||
| 115.00 | 95.50 | 99.60 | 97.55 | % | 0.85 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:59 PM EST | |||
| 120.00 | 90.50 | 94.50 | 92.50 | % | 0.77 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:59 PM EST | |||
| 125.00 | 85.50 | 89.30 | 87.40 | % | 0.70 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:59 PM EST | |||
| 130.00 | 80.60 | 84.50 | 82.55 | % | 0.64 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:59 PM EST | |||
| 135.00 | 75.60 | 79.40 | 77.50 | % | 0.57 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:59 PM EST | |||
| 140.00 | 70.60 | 74.40 | 72.50 | % | 0.52 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:59 PM EST | |||
| 145.00 | 65.60 | 69.60 | 67.60 | % | 0.47 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:59 PM EST | |||
| 150.00 | 60.70 | 64.80 | 62.75 | 54.30 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.84 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:59 PM EST |
| 155.00 | 55.70 | 59.50 | 57.60 | 54.60 | +4.90 | +9.86% | 0.37 | 1 | 5 | 0.78 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 160.00 | 50.80 | 54.70 | 52.75 | % | 0.33 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:59 PM EST | |||
| 165.00 | 45.80 | 49.30 | 47.55 | 39.00 | 0.00 | 0.00% | 0.29 | 0 | 29 | 0.62 | 0.99 | 0.00 | -0.01 | 7/24/2026 | 7/28/2026 3:59:59 PM EST |
| 170.00 | 41.20 | 44.30 | 42.75 | 33.73 | 0.00 | 0.00% | 0.25 | 0 | 17 | 0.56 | 0.98 | 0.00 | -0.02 | 7/24/2026 | 7/28/2026 3:59:59 PM EST |
| 175.00 | 36.10 | 39.30 | 37.70 | 35.60 | +5.90 | +19.87% | 0.22 | 10 | 1 | 0.52 | 0.96 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 180.00 | 31.30 | 34.80 | 33.05 | 31.10 | +6.10 | +24.40% | 0.18 | 34 | 1 | 0.51 | 0.94 | 0.01 | -0.03 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 185.00 | 26.80 | 29.80 | 28.30 | 26.80 | % | 0.15 | 6 | 0 | 0.45 | 0.90 | 0.01 | -0.05 | 7/28/2026 | 7/28/2026 3:59:59 PM EST | |
| 190.00 | 22.40 | 25.80 | 24.10 | 19.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.33 | 0.85 | 0.01 | -0.06 | 7/27/2026 | 7/28/2026 3:59:59 PM EST |
| 195.00 | 18.50 | 21.50 | 20.00 | 10.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.34 | 0.80 | 0.01 | -0.07 | 7/23/2026 | 7/28/2026 3:59:59 PM EST |
| 200.00 | 14.70 | 17.90 | 16.30 | 13.56 | % | 0.08 | 1 | 0 | 0.34 | 0.73 | 0.02 | -0.09 | 7/28/2026 | 7/28/2026 3:59:59 PM EST | |
| 205.00 | 12.10 | 14.10 | 13.10 | 11.21 | % | 0.06 | 1 | 0 | 0.34 | 0.65 | 0.02 | -0.10 | 7/28/2026 | 7/28/2026 3:59:59 PM EST | |
| 210.00 | 9.20 | 10.50 | 9.85 | 6.82 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.33 | 0.56 | 0.02 | -0.10 | 7/27/2026 | 7/28/2026 3:59:59 PM EST |
| 215.00 | 5.90 | 8.00 | 6.95 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.31 | 0.46 | 0.02 | -0.11 | 7/27/2026 | 7/28/2026 3:59:59 PM EST |
| 220.00 | 4.00 | 6.40 | 5.20 | 4.50 | +1.78 | +65.45% | 0.02 | 25 | 4 | 0.31 | 0.38 | 0.02 | -0.10 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 225.00 | 2.70 | 4.60 | 3.65 | 3.13 | +0.73 | +30.42% | 0.02 | 2 | 3 | 0.31 | 0.30 | 0.02 | -0.10 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 230.00 | 2.30 | 3.00 | 2.65 | 2.30 | +0.40 | +21.06% | 0.01 | 8 | 4 | 0.31 | 0.24 | 0.01 | -0.09 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 235.00 | 1.35 | 2.80 | 2.08 | 1.48 | +0.28 | +23.34% | 0.01 | 1 | 14 | 0.33 | 0.19 | 0.01 | -0.08 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 240.00 | 0.25 | 3.30 | 1.78 | % | 0.01 | 0 | 0 | 0.33 | 0.14 | 0.01 | -0.07 | 7/28/2026 3:59:59 PM EST | |||
| 245.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.47 | 0.11 | 0.01 | -0.06 | 7/28/2026 3:59:59 PM EST | |||
| 250.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.49 | 0.08 | 0.01 | -0.04 | 7/28/2026 3:59:59 PM EST | |||
| 255.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.52 | 0.06 | 0.00 | -0.03 | 7/28/2026 3:59:59 PM EST | |||
| 260.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.55 | 0.04 | 0.00 | -0.03 | 7/28/2026 3:59:59 PM EST | |||
| 265.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.02 | 7/28/2026 3:59:59 PM EST | |||
| 270.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.01 | 7/28/2026 3:59:59 PM EST | |||
| 275.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 7/28/2026 3:59:59 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 | 1.40 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.35 | 1.18 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 1.15 | 0.58 | 0.35 | % | 0.00 | 2 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 3:59:59 PM EST | |
| 170.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.02 | 7/28/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.58 | -0.04 | 0.00 | -0.02 | 7/28/2026 3:59:59 PM EST | |||
| 180.00 | 0.30 | 2.95 | 1.63 | % | 0.01 | 0 | 0 | 0.41 | -0.06 | 0.01 | -0.03 | 7/28/2026 3:59:59 PM EST | |||
| 185.00 | 0.70 | 1.95 | 1.33 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.35 | -0.10 | 0.01 | -0.05 | 7/27/2026 | 7/28/2026 3:59:59 PM EST |
| 190.00 | 0.60 | 2.70 | 1.65 | 2.40 | % | 0.01 | 37 | 0 | 0.32 | -0.15 | 0.01 | -0.06 | 7/28/2026 | 7/28/2026 3:59:59 PM EST | |
| 195.00 | 1.50 | 3.80 | 2.65 | % | 0.01 | 0 | 0 | 0.33 | -0.20 | 0.01 | -0.07 | 7/28/2026 3:59:59 PM EST | |||
| 200.00 | 3.00 | 5.20 | 4.10 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.33 | -0.27 | 0.02 | -0.09 | 7/27/2026 | 7/28/2026 3:59:59 PM EST |
| 205.00 | 4.80 | 6.90 | 5.85 | 8.18 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.33 | -0.35 | 0.02 | -0.10 | 7/27/2026 | 7/28/2026 3:59:59 PM EST |
| 210.00 | 6.70 | 9.10 | 7.90 | % | 0.04 | 0 | 0 | 0.33 | -0.44 | 0.02 | -0.10 | 7/28/2026 3:59:59 PM EST | |||
| 215.00 | 9.00 | 11.80 | 10.40 | 20.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.32 | -0.54 | 0.02 | -0.11 | 7/23/2026 | 7/28/2026 3:59:59 PM EST |
| 220.00 | 11.80 | 14.60 | 13.20 | % | 0.06 | 0 | 0 | 0.31 | -0.62 | 0.02 | -0.10 | 7/28/2026 3:59:59 PM EST | |||
| 225.00 | 15.20 | 17.90 | 16.55 | 29.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.30 | -0.70 | 0.02 | -0.10 | 7/23/2026 | 7/28/2026 3:59:59 PM EST |
| 230.00 | 19.30 | 22.00 | 20.65 | % | 0.09 | 0 | 0 | 0.30 | -0.76 | 0.01 | -0.09 | 7/28/2026 3:59:59 PM EST | |||
| 235.00 | 23.00 | 26.40 | 24.70 | % | 0.11 | 0 | 0 | 0.29 | -0.81 | 0.01 | -0.08 | 7/28/2026 3:59:59 PM EST | |||
| 240.00 | 27.50 | 31.00 | 29.25 | % | 0.12 | 0 | 0 | 0.42 | -0.86 | 0.01 | -0.07 | 7/28/2026 3:59:59 PM EST | |||
| 245.00 | 31.90 | 35.70 | 33.80 | % | 0.14 | 0 | 0 | 0.48 | -0.89 | 0.01 | -0.06 | 7/28/2026 3:59:59 PM EST | |||
| 250.00 | 36.70 | 40.50 | 38.60 | % | 0.15 | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.04 | 7/28/2026 3:59:59 PM EST | |||
| 255.00 | 41.60 | 45.30 | 43.45 | % | 0.17 | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.03 | 7/28/2026 3:59:59 PM EST | |||
| 260.00 | 46.50 | 50.20 | 48.35 | % | 0.19 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.03 | 7/28/2026 3:59:59 PM EST | |||
| 265.00 | 51.30 | 55.20 | 53.25 | % | 0.20 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.02 | 7/28/2026 3:59:59 PM EST | |||
| 270.00 | 56.20 | 60.00 | 58.10 | % | 0.22 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 7/28/2026 3:59:59 PM EST | |||
| 275.00 | 61.40 | 65.00 | 63.20 | % | 0.23 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 7/28/2026 3:59:59 PM EST |