Options Chain for CAPITAL ONE FINL CORP COM (COF) - $211.33 as of 7/25/2025 4:04:09 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 | 101.10 | 105.00 | 103.05 | % | 0.94 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:08 PM EST | |||
| 115.00 | 96.20 | 100.00 | 98.10 | % | 0.85 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:08 PM EST | |||
| 120.00 | 91.20 | 95.00 | 93.10 | % | 0.78 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:08 PM EST | |||
| 125.00 | 86.20 | 90.00 | 88.10 | % | 0.70 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:08 PM EST | |||
| 130.00 | 81.20 | 85.10 | 83.15 | % | 0.64 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:08 PM EST | |||
| 135.00 | 76.30 | 80.10 | 78.20 | % | 0.58 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:08 PM EST | |||
| 140.00 | 71.30 | 75.10 | 73.20 | % | 0.52 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:08 PM EST | |||
| 145.00 | 66.50 | 70.10 | 68.30 | % | 0.47 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:08 PM EST | |||
| 150.00 | 61.30 | 65.20 | 63.25 | % | 0.42 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:08 PM EST | |||
| 155.00 | 56.40 | 60.20 | 58.30 | % | 0.38 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 7/25/2025 4:00:08 PM EST | |||
| 160.00 | 51.40 | 55.30 | 53.35 | % | 0.33 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.03 | 7/25/2025 4:00:08 PM EST | |||
| 165.00 | 46.40 | 50.30 | 48.35 | % | 0.29 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.03 | 7/25/2025 4:00:08 PM EST | |||
| 170.00 | 41.50 | 45.40 | 43.45 | % | 0.26 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.04 | 7/25/2025 4:00:08 PM EST | |||
| 175.00 | 37.10 | 40.60 | 38.85 | 42.08 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.50 | 0.95 | 0.00 | -0.04 | 7/24/2025 | 7/25/2025 4:00:08 PM EST |
| 180.00 | 31.90 | 35.40 | 33.65 | % | 0.19 | 0 | 0 | 0.43 | 0.94 | 0.00 | -0.05 | 7/25/2025 4:00:08 PM EST | |||
| 185.00 | 27.30 | 30.70 | 29.00 | % | 0.16 | 0 | 0 | 0.40 | 0.91 | 0.01 | -0.06 | 7/25/2025 4:00:08 PM EST | |||
| 190.00 | 23.50 | 25.60 | 24.55 | % | 0.13 | 0 | 0 | 0.34 | 0.88 | 0.01 | -0.06 | 7/25/2025 4:00:08 PM EST | |||
| 195.00 | 19.40 | 20.80 | 20.10 | 19.20 | % | 0.10 | 1 | 0 | 0.27 | 0.84 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 4:00:08 PM EST | |
| 200.00 | 15.30 | 16.60 | 15.95 | 15.50 | % | 0.08 | 5 | 0 | 0.26 | 0.78 | 0.02 | -0.08 | 7/25/2025 | 7/25/2025 4:00:08 PM EST | |
| 205.00 | 11.80 | 12.70 | 12.25 | 12.28 | -4.72 | -27.77% | 0.06 | 10 | 1 | 0.26 | 0.69 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 4:00:08 PM EST |
| 210.00 | 8.60 | 9.50 | 9.05 | 9.00 | -4.00 | -30.77% | 0.04 | 10 | 3 | 0.26 | 0.59 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 4:00:08 PM EST |
| 215.00 | 6.00 | 6.40 | 6.20 | 6.80 | +0.60 | +9.68% | 0.03 | 19 | 51 | 0.25 | 0.47 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 4:00:08 PM EST |
| 220.00 | 4.00 | 4.30 | 4.15 | 3.90 | -0.40 | -9.31% | 0.02 | 8 | 7 | 0.24 | 0.36 | 0.02 | -0.08 | 7/25/2025 | 7/25/2025 4:00:08 PM EST |
| 225.00 | 2.50 | 2.75 | 2.63 | 2.24 | -0.31 | -12.16% | 0.01 | 11 | 32 | 0.24 | 0.26 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 4:00:08 PM EST |
| 230.00 | 1.50 | 1.70 | 1.60 | 1.85 | % | 0.01 | 6 | 0 | 0.24 | 0.17 | 0.02 | -0.05 | 7/25/2025 | 7/25/2025 4:00:08 PM EST | |
| 235.00 | 0.90 | 1.10 | 1.00 | 1.12 | % | 0.00 | 4 | 0 | 0.24 | 0.12 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 4:00:08 PM EST | |
| 240.00 | 0.50 | 0.70 | 0.60 | % | 0.00 | 0 | 0 | 0.24 | 0.08 | 0.01 | -0.03 | 7/25/2025 4:00:08 PM EST | |||
| 245.00 | 0.30 | 0.45 | 0.38 | % | 0.00 | 0 | 0 | 0.25 | 0.05 | 0.01 | -0.02 | 7/25/2025 4:00:08 PM EST | |||
| 250.00 | 0.15 | 0.35 | 0.25 | % | 0.00 | 0 | 0 | 0.26 | 0.04 | 0.00 | -0.02 | 7/25/2025 4:00:08 PM EST | |||
| 255.00 | 0.10 | 0.25 | 0.18 | % | 0.00 | 0 | 0 | 0.27 | 0.02 | 0.00 | -0.01 | 7/25/2025 4:00:08 PM EST | |||
| 260.00 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | 0.27 | 0.02 | 0.00 | -0.01 | 7/25/2025 4:00:08 PM EST | |||
| 265.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.30 | 0.01 | 0.00 | 0.00 | 7/25/2025 4:00:08 PM EST | |||
| 270.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:08 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:08 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:08 PM EST | |||
| 285.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:08 PM EST | |||
| 290.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:08 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 | 1.33 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:08 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:08 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:08 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:08 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:08 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:08 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:08 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:08 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:08 PM EST | |||
| 155.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.02 | 7/25/2025 4:00:08 PM EST | |||
| 160.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.03 | 7/25/2025 4:00:08 PM EST | |||
| 165.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.39 | -0.02 | 0.00 | -0.03 | 7/25/2025 4:00:08 PM EST | |||
| 170.00 | 0.20 | 0.40 | 0.30 | % | 0.00 | 0 | 0 | 0.36 | -0.03 | 0.00 | -0.04 | 7/25/2025 4:00:08 PM EST | |||
| 175.00 | 0.30 | 0.50 | 0.40 | % | 0.00 | 0 | 0 | 0.34 | -0.05 | 0.00 | -0.04 | 7/25/2025 4:00:08 PM EST | |||
| 180.00 | 0.45 | 0.65 | 0.55 | % | 0.00 | 0 | 0 | 0.32 | -0.06 | 0.00 | -0.05 | 7/25/2025 4:00:08 PM EST | |||
| 185.00 | 0.70 | 0.90 | 0.80 | % | 0.00 | 0 | 0 | 0.31 | -0.09 | 0.01 | -0.06 | 7/25/2025 4:00:08 PM EST | |||
| 190.00 | 1.05 | 1.25 | 1.15 | 1.11 | -0.04 | -3.48% | 0.01 | 1 | 1 | 0.29 | -0.12 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 4:00:08 PM EST |
| 195.00 | 1.60 | 1.85 | 1.73 | % | 0.01 | 0 | 0 | 0.28 | -0.16 | 0.01 | -0.07 | 7/25/2025 4:00:08 PM EST | |||
| 200.00 | 2.45 | 2.70 | 2.58 | 2.36 | +0.36 | +18.00% | 0.01 | 2 | 1 | 0.27 | -0.22 | 0.02 | -0.08 | 7/25/2025 | 7/25/2025 4:00:08 PM EST |
| 205.00 | 3.70 | 4.00 | 3.85 | % | 0.02 | 0 | 0 | 0.26 | -0.31 | 0.02 | -0.09 | 7/25/2025 4:00:08 PM EST | |||
| 210.00 | 5.40 | 5.80 | 5.60 | 5.50 | +1.10 | +25.00% | 0.03 | 19 | 2 | 0.25 | -0.41 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 4:00:08 PM EST |
| 215.00 | 7.80 | 8.10 | 7.95 | % | 0.04 | 0 | 0 | 0.24 | -0.53 | 0.02 | -0.09 | 7/25/2025 4:00:08 PM EST | |||
| 220.00 | 10.40 | 11.70 | 11.05 | % | 0.05 | 0 | 0 | 0.24 | -0.64 | 0.02 | -0.08 | 7/25/2025 4:00:08 PM EST | |||
| 225.00 | 14.00 | 15.40 | 14.70 | % | 0.07 | 0 | 0 | 0.24 | -0.74 | 0.02 | -0.07 | 7/25/2025 4:00:08 PM EST | |||
| 230.00 | 17.50 | 19.30 | 18.40 | % | 0.08 | 0 | 0 | 0.21 | -0.83 | 0.02 | -0.05 | 7/25/2025 4:00:08 PM EST | |||
| 235.00 | 21.00 | 23.70 | 22.35 | % | 0.10 | 0 | 0 | 0.28 | -0.88 | 0.01 | -0.04 | 7/25/2025 4:00:08 PM EST | |||
| 240.00 | 25.90 | 28.70 | 27.30 | % | 0.11 | 0 | 0 | 0.32 | -0.92 | 0.01 | -0.03 | 7/25/2025 4:00:08 PM EST | |||
| 245.00 | 30.40 | 34.20 | 32.30 | % | 0.13 | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.02 | 7/25/2025 4:00:08 PM EST | |||
| 250.00 | 35.30 | 39.20 | 37.25 | % | 0.15 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.02 | 7/25/2025 4:00:08 PM EST | |||
| 255.00 | 40.20 | 44.10 | 42.15 | % | 0.17 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 7/25/2025 4:00:08 PM EST | |||
| 260.00 | 45.20 | 49.10 | 47.15 | % | 0.18 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 7/25/2025 4:00:08 PM EST | |||
| 265.00 | 50.20 | 54.10 | 52.15 | % | 0.20 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 7/25/2025 4:00:08 PM EST | |||
| 270.00 | 55.20 | 59.10 | 57.15 | % | 0.21 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:08 PM EST | |||
| 275.00 | 60.20 | 64.10 | 62.15 | % | 0.23 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:08 PM EST | |||
| 280.00 | 65.20 | 69.10 | 67.15 | % | 0.24 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:08 PM EST | |||
| 285.00 | 70.20 | 74.10 | 72.15 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:08 PM EST | |||
| 290.00 | 75.20 | 79.10 | 77.15 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:08 PM EST |