Options Chain for CAPITAL ONE FINL CORP COM (COF) - $212.01 as of 8/22/2025 3:35:41 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 | 109.80 | 113.40 | 111.60 | 104.65 | 0.00 | 0.00% | 1.01 | 0 | 4 | 3.36 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 115.00 | 104.80 | 108.40 | 106.60 | % | 0.93 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 120.00 | 100.00 | 103.40 | 101.70 | % | 0.85 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 125.00 | 94.80 | 98.40 | 96.60 | % | 0.77 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 130.00 | 89.80 | 93.40 | 91.60 | % | 0.70 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 135.00 | 85.00 | 88.40 | 86.70 | % | 0.64 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 140.00 | 80.60 | 83.40 | 82.00 | % | 0.59 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 145.00 | 75.00 | 78.40 | 76.70 | % | 0.53 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 150.00 | 70.00 | 73.40 | 71.70 | % | 0.48 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 155.00 | 65.80 | 68.50 | 67.15 | % | 0.43 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 160.00 | 59.80 | 63.50 | 61.65 | % | 0.39 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 165.00 | 55.00 | 58.50 | 56.75 | % | 0.34 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 170.00 | 50.70 | 53.50 | 52.10 | % | 0.31 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 175.00 | 44.80 | 48.50 | 46.65 | % | 0.27 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 180.00 | 40.10 | 43.40 | 41.75 | 35.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:51 PM EST |
| 185.00 | 35.00 | 38.50 | 36.75 | 30.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:51 PM EST |
| 187.50 | 32.40 | 36.00 | 34.20 | % | 0.18 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 190.00 | 30.00 | 33.40 | 31.70 | 31.92 | % | 0.17 | 4 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 192.50 | 27.30 | 31.00 | 29.15 | % | 0.15 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 195.00 | 25.10 | 28.40 | 26.75 | 24.13 | +3.51 | +17.03% | 0.14 | 10 | 20 | 0.90 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 197.50 | 22.60 | 26.00 | 24.30 | % | 0.12 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 200.00 | 19.60 | 22.10 | 20.85 | 21.75 | +5.90 | +37.23% | 0.10 | 29 | 42 | 0.50 | 0.99 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 202.50 | 17.80 | 21.10 | 19.45 | 14.30 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.71 | 0.98 | 0.01 | -0.08 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 205.00 | 16.20 | 18.60 | 17.40 | 16.64 | +8.24 | +98.10% | 0.08 | 820 | 71 | 0.65 | 0.96 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 207.50 | 13.40 | 14.60 | 14.00 | 14.32 | +7.29 | +103.70% | 0.07 | 11 | 17 | 0.52 | 0.94 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 210.00 | 10.80 | 12.30 | 11.55 | 12.94 | +8.14 | +169.59% | 0.06 | 18 | 336 | 0.20 | 0.90 | 0.02 | -0.15 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 212.50 | 9.40 | 9.80 | 9.60 | 10.60 | +7.20 | +211.77% | 0.05 | 24 | 52 | 0.24 | 0.86 | 0.02 | -0.18 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 215.00 | 7.30 | 7.70 | 7.50 | 7.60 | +5.17 | +212.76% | 0.03 | 66 | 282 | 0.25 | 0.79 | 0.03 | -0.20 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 217.50 | 5.40 | 5.80 | 5.60 | 5.50 | +3.86 | +235.37% | 0.03 | 84 | 37 | 0.25 | 0.70 | 0.04 | -0.22 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 220.00 | 3.70 | 4.10 | 3.90 | 3.90 | +2.91 | +293.94% | 0.02 | 173 | 366 | 0.25 | 0.59 | 0.05 | -0.24 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 222.50 | 2.50 | 2.65 | 2.58 | 2.60 | +2.03 | +356.14% | 0.01 | 507 | 567 | 0.24 | 0.46 | 0.05 | -0.23 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 225.00 | 1.45 | 1.65 | 1.55 | 1.55 | +1.17 | +307.90% | 0.01 | 80 | 176 | 0.24 | 0.33 | 0.05 | -0.21 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 227.50 | 0.80 | 0.95 | 0.88 | 0.88 | +0.66 | +300.00% | 0.00 | 439 | 61 | 0.23 | 0.22 | 0.04 | -0.17 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 230.00 | 0.35 | 0.50 | 0.43 | 0.46 | +0.11 | +31.43% | 0.00 | 61 | 2,121 | 0.23 | 0.13 | 0.03 | -0.12 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 232.50 | 0.15 | 0.30 | 0.23 | 0.30 | +0.20 | +200.00% | 0.00 | 81 | 49 | 0.23 | 0.07 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 235.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.02 | +20.00% | 0.00 | 245 | 135 | 0.23 | 0.03 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 237.50 | 0.05 | 0.10 | 0.08 | 0.10 | +0.03 | +42.86% | 0.00 | 4 | 16 | 0.25 | 0.01 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.03 | +150.00% | 0.00 | 11 | 30 | 0.30 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 242.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.40 | -88.89% | 0.00 | 1 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 265.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 270.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 275.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 280.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 285.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 290.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:51 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 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 0.45 | 0.23 | 0.17 | % | 0.00 | 1 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 170.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 178 | 1.29 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 10 | 1,632 | 0.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 187.50 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.04 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 192.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 195.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.24 | -80.00% | 0.00 | 31 | 90 | 0.41 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 197.50 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.42 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 200.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.53 | -84.13% | 0.00 | 35 | 84 | 0.37 | -0.01 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 202.50 | 0.05 | 0.15 | 0.10 | 0.15 | -0.83 | -84.70% | 0.00 | 2 | 93 | 0.33 | -0.02 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 205.00 | 0.10 | 0.20 | 0.15 | 0.15 | -1.22 | -89.06% | 0.00 | 190 | 291 | 0.32 | -0.04 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 207.50 | 0.20 | 0.30 | 0.25 | 0.22 | -1.84 | -89.32% | 0.00 | 11 | 66 | 0.31 | -0.06 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 210.00 | 0.30 | 0.45 | 0.38 | 0.35 | -2.39 | -87.23% | 0.00 | 311 | 445 | 0.29 | -0.10 | 0.02 | -0.15 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 212.50 | 0.50 | 0.65 | 0.58 | 0.53 | -3.25 | -85.98% | 0.00 | 691 | 122 | 0.28 | -0.14 | 0.02 | -0.18 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 215.00 | 0.95 | 1.05 | 1.00 | 1.00 | -4.60 | -82.15% | 0.00 | 270 | 152 | 0.27 | -0.21 | 0.03 | -0.20 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 217.50 | 1.55 | 1.65 | 1.60 | 1.55 | -5.44 | -77.83% | 0.01 | 667 | 90 | 0.27 | -0.30 | 0.04 | -0.22 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 220.00 | 2.40 | 2.50 | 2.45 | 2.49 | -6.61 | -72.64% | 0.01 | 196 | 65 | 0.26 | -0.41 | 0.05 | -0.24 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 222.50 | 3.50 | 3.70 | 3.60 | 3.30 | -5.90 | -64.13% | 0.02 | 77 | 7 | 0.25 | -0.54 | 0.05 | -0.23 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 225.00 | 4.60 | 6.30 | 5.45 | 5.00 | -12.40 | -71.27% | 0.02 | 14 | 6 | 0.28 | -0.67 | 0.05 | -0.21 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 227.50 | 6.60 | 7.90 | 7.25 | 14.01 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.26 | -0.78 | 0.04 | -0.17 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 230.00 | 8.40 | 10.50 | 9.45 | 16.49 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.28 | -0.87 | 0.03 | -0.12 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 232.50 | 10.10 | 13.30 | 11.70 | 10.81 | -7.97 | -42.44% | 0.05 | 47 | 0 | 0.42 | -0.93 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 235.00 | 13.10 | 15.00 | 14.05 | 22.40 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.50 | -0.97 | 0.01 | -0.04 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 237.50 | 14.30 | 17.80 | 16.05 | 22.49 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.60 | -0.99 | 0.01 | -0.02 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 240.00 | 17.80 | 20.80 | 19.30 | 25.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 8/12/2025 | 8/22/2025 3:59:51 PM EST |
| 242.50 | 19.30 | 23.30 | 21.30 | % | 0.09 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 245.00 | 23.00 | 25.80 | 24.40 | 32.84 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:51 PM EST |
| 250.00 | 26.80 | 30.80 | 28.80 | 33.95 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:51 PM EST |
| 255.00 | 32.90 | 35.80 | 34.35 | 38.75 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:51 PM EST |
| 260.00 | 36.90 | 40.80 | 38.85 | 43.88 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:51 PM EST |
| 265.00 | 43.00 | 45.70 | 44.35 | % | 0.17 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 270.00 | 46.90 | 50.80 | 48.85 | % | 0.18 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 275.00 | 53.00 | 55.80 | 54.40 | % | 0.20 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 280.00 | 56.90 | 60.80 | 58.85 | % | 0.21 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 285.00 | 63.10 | 65.80 | 64.45 | % | 0.23 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 290.00 | 66.80 | 70.80 | 68.80 | % | 0.24 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |