Options Chain for CAPITAL ONE FINL CORP COM (COF) - $202.12 as of 6/18/2026 7:36:08 AM 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 | 90.70 | 93.00 | 91.85 | % | 0.83 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 115.00 | 85.20 | 88.90 | 87.05 | % | 0.76 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 120.00 | 80.30 | 83.90 | 82.10 | % | 0.68 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 125.00 | 75.40 | 78.90 | 77.15 | 63.30 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/18/2026 4:00:02 PM EST |
| 130.00 | 70.40 | 73.90 | 72.15 | % | 0.56 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 135.00 | 65.60 | 68.80 | 67.20 | 61.45 | 0.00 | 0.00% | 0.50 | 0 | 58 | 2.04 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:02 PM EST |
| 140.00 | 60.60 | 63.80 | 62.20 | % | 0.44 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 145.00 | 55.20 | 58.90 | 57.05 | % | 0.39 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 150.00 | 50.50 | 53.90 | 52.20 | 46.10 | 0.00 | 0.00% | 0.35 | 0 | 27 | 1.61 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:02 PM EST |
| 155.00 | 45.10 | 48.90 | 47.00 | % | 0.30 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 157.50 | 42.60 | 46.40 | 44.50 | % | 0.28 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 160.00 | 40.40 | 43.90 | 42.15 | 27.13 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.34 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/18/2026 4:00:02 PM EST |
| 162.50 | 37.70 | 41.30 | 39.50 | % | 0.24 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 165.00 | 35.80 | 38.90 | 37.35 | 20.42 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/18/2026 4:00:02 PM EST |
| 167.50 | 33.50 | 36.30 | 34.90 | % | 0.21 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 170.00 | 31.00 | 33.60 | 32.30 | 19.61 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/18/2026 4:00:02 PM EST |
| 172.50 | 28.40 | 31.40 | 29.90 | % | 0.17 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 175.00 | 25.90 | 28.60 | 27.25 | 31.54 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.86 | 1.00 | 0.00 | -0.01 | 6/17/2026 | 6/18/2026 4:00:02 PM EST |
| 177.50 | 23.60 | 26.20 | 24.90 | 26.33 | +16.93 | +180.11% | 0.14 | 6 | 10 | 0.82 | 0.99 | 0.00 | -0.03 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 180.00 | 21.10 | 23.50 | 22.30 | 23.37 | -3.63 | -13.45% | 0.12 | 1 | 70 | 0.72 | 0.98 | 0.00 | -0.05 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 182.50 | 18.60 | 21.20 | 19.90 | 15.01 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.69 | 0.96 | 0.01 | -0.07 | 6/15/2026 | 6/18/2026 4:00:02 PM EST |
| 185.00 | 16.20 | 18.70 | 17.45 | 16.20 | 0.00 | 0.00% | 0.09 | 0 | 411 | 0.63 | 0.95 | 0.01 | -0.09 | 6/17/2026 | 6/18/2026 4:00:02 PM EST |
| 187.50 | 14.00 | 15.60 | 14.80 | 16.44 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.53 | 0.92 | 0.01 | -0.12 | 6/17/2026 | 6/18/2026 4:00:02 PM EST |
| 190.00 | 11.80 | 13.20 | 12.50 | 12.60 | -3.10 | -19.75% | 0.07 | 17 | 252 | 0.50 | 0.88 | 0.02 | -0.14 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 192.50 | 9.40 | 10.70 | 10.05 | 10.30 | -0.55 | -5.07% | 0.05 | 16 | 173 | 0.41 | 0.83 | 0.02 | -0.17 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 195.00 | 7.80 | 8.50 | 8.15 | 8.05 | -0.05 | -0.62% | 0.04 | 27 | 271 | 0.31 | 0.76 | 0.03 | -0.20 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 197.50 | 6.00 | 6.60 | 6.30 | 6.63 | -3.72 | -35.95% | 0.03 | 28 | 39 | 0.33 | 0.68 | 0.04 | -0.22 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 200.00 | 4.20 | 5.00 | 4.60 | 4.93 | +0.46 | +10.30% | 0.02 | 14 | 258 | 0.32 | 0.58 | 0.04 | -0.24 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 202.50 | 2.95 | 3.60 | 3.28 | 3.58 | -1.42 | -28.40% | 0.02 | 57 | 53 | 0.31 | 0.48 | 0.04 | -0.24 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 205.00 | 2.15 | 2.50 | 2.33 | 2.47 | -0.02 | -0.81% | 0.01 | 68 | 721 | 0.31 | 0.37 | 0.04 | -0.22 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 207.50 | 1.35 | 1.80 | 1.58 | 1.72 | -0.03 | -1.72% | 0.01 | 163 | 1,968 | 0.31 | 0.27 | 0.04 | -0.19 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 210.00 | 0.90 | 1.20 | 1.05 | 1.30 | +0.10 | +8.34% | 0.01 | 64 | 2,108 | 0.31 | 0.18 | 0.03 | -0.15 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 212.50 | 0.45 | 0.85 | 0.65 | 0.76 | % | 0.00 | 5 | 0 | 0.31 | 0.12 | 0.02 | -0.11 | 6/18/2026 | 6/18/2026 4:00:02 PM EST | |
| 215.00 | 0.25 | 0.60 | 0.43 | 0.47 | -0.38 | -44.71% | 0.00 | 40 | 322 | 0.32 | 0.07 | 0.02 | -0.08 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 217.50 | 0.15 | 0.45 | 0.30 | 0.35 | % | 0.00 | 4 | 0 | 0.33 | 0.05 | 0.01 | -0.06 | 6/18/2026 | 6/18/2026 4:00:02 PM EST | |
| 220.00 | 0.10 | 0.30 | 0.20 | 0.23 | -0.02 | -8.00% | 0.00 | 80 | 90 | 0.34 | 0.03 | 0.01 | -0.04 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 222.50 | 0.10 | 0.25 | 0.18 | 0.20 | % | 0.00 | 3 | 0 | 0.37 | 0.02 | 0.01 | -0.03 | 6/18/2026 | 6/18/2026 4:00:02 PM EST | |
| 225.00 | 0.05 | 0.15 | 0.10 | 0.10 | % | 0.00 | 6 | 0 | 0.36 | 0.01 | 0.00 | -0.02 | 6/18/2026 | 6/18/2026 4:00:02 PM EST | |
| 227.50 | 0.00 | 2.20 | 1.10 | 0.15 | % | 0.00 | 1 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:02 PM EST | |
| 230.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.86 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:02 PM EST |
| 235.00 | 0.00 | 0.15 | 0.08 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.52 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/18/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 4:00:02 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 250.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 260.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:02 PM EST |
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:02 PM EST |
| 275.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.54 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:02 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 | 2.88 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.06 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/18/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 215 | 1.91 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.13 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/18/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.99 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.01 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 4:00:02 PM EST |
| 157.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.77 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:02 PM EST |
| 162.50 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.68 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:02 PM EST |
| 167.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | 0.08 | -0.15 | -65.22% | 0.00 | 1 | 80 | 0.59 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 172.50 | 0.00 | 2.20 | 1.10 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.03 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 0.65 | 0.33 | 0.17 | +0.02 | +13.34% | 0.00 | 1 | 174 | 0.63 | 0.00 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 177.50 | 0.00 | 0.70 | 0.35 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.59 | -0.01 | 0.00 | -0.03 | 6/15/2026 | 6/18/2026 4:00:02 PM EST |
| 180.00 | 0.05 | 0.25 | 0.15 | 0.11 | -0.19 | -63.34% | 0.00 | 14 | 73 | 0.41 | -0.02 | 0.00 | -0.05 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 182.50 | 0.05 | 0.30 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.37 | -0.04 | 0.01 | -0.07 | 6/16/2026 | 6/18/2026 4:00:02 PM EST |
| 185.00 | 0.20 | 0.35 | 0.28 | 0.20 | -0.27 | -57.45% | 0.00 | 3 | 50 | 0.37 | -0.05 | 0.01 | -0.09 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 187.50 | 0.20 | 0.50 | 0.35 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.34 | -0.08 | 0.01 | -0.12 | 6/17/2026 | 6/18/2026 4:00:02 PM EST |
| 190.00 | 0.35 | 0.75 | 0.55 | 0.50 | 0.00 | 0.00% | 0.00 | 2 | 63 | 0.33 | -0.12 | 0.02 | -0.14 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 192.50 | 0.60 | 1.05 | 0.83 | 0.68 | -0.18 | -20.93% | 0.00 | 10 | 74 | 0.32 | -0.17 | 0.02 | -0.17 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 195.00 | 1.05 | 1.60 | 1.33 | 1.39 | -0.81 | -36.82% | 0.01 | 42 | 378 | 0.32 | -0.24 | 0.03 | -0.20 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 197.50 | 1.60 | 2.25 | 1.93 | 1.65 | -0.67 | -28.88% | 0.01 | 1 | 117 | 0.31 | -0.32 | 0.04 | -0.22 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 200.00 | 2.50 | 3.20 | 2.85 | 3.00 | +0.50 | +20.00% | 0.01 | 19 | 16 | 0.31 | -0.42 | 0.04 | -0.24 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 202.50 | 3.60 | 4.50 | 4.05 | 3.40 | +0.85 | +33.34% | 0.02 | 5 | 113 | 0.30 | -0.52 | 0.04 | -0.24 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 205.00 | 5.10 | 6.00 | 5.55 | 4.57 | -2.18 | -32.30% | 0.03 | 1 | 31 | 0.29 | -0.63 | 0.04 | -0.22 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 207.50 | 6.90 | 7.60 | 7.25 | 6.40 | +0.70 | +12.29% | 0.03 | 25 | 150 | 0.29 | -0.73 | 0.04 | -0.19 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 210.00 | 8.30 | 10.20 | 9.25 | 28.37 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.41 | -0.82 | 0.03 | -0.15 | 6/8/2026 | 6/18/2026 4:00:02 PM EST |
| 212.50 | 10.40 | 12.20 | 11.30 | % | 0.05 | 0 | 0 | 0.44 | -0.88 | 0.02 | -0.11 | 6/18/2026 4:00:02 PM EST | |||
| 215.00 | 12.70 | 14.80 | 13.75 | 39.20 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.48 | -0.93 | 0.02 | -0.08 | 6/3/2026 | 6/18/2026 4:00:02 PM EST |
| 217.50 | 15.00 | 17.20 | 16.10 | % | 0.07 | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.06 | 6/18/2026 4:00:02 PM EST | |||
| 220.00 | 17.40 | 19.60 | 18.50 | % | 0.08 | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.04 | 6/18/2026 4:00:02 PM EST | |||
| 222.50 | 19.10 | 21.90 | 20.50 | % | 0.09 | 0 | 0 | 0.62 | -0.98 | 0.01 | -0.03 | 6/18/2026 4:00:02 PM EST | |||
| 225.00 | 21.60 | 24.40 | 23.00 | % | 0.10 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.02 | 6/18/2026 4:00:02 PM EST | |||
| 227.50 | 24.30 | 27.50 | 25.90 | % | 0.11 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 230.00 | 26.70 | 29.20 | 27.95 | 49.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 4:00:02 PM EST |
| 235.00 | 31.40 | 35.20 | 33.30 | % | 0.14 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 240.00 | 36.20 | 40.20 | 38.20 | % | 0.16 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 245.00 | 41.30 | 45.30 | 43.30 | % | 0.18 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 250.00 | 46.30 | 50.20 | 48.25 | % | 0.19 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 255.00 | 51.30 | 55.30 | 53.30 | % | 0.21 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 260.00 | 56.30 | 60.20 | 58.25 | % | 0.22 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 265.00 | 61.20 | 65.30 | 63.25 | % | 0.24 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 270.00 | 66.30 | 70.20 | 68.25 | % | 0.25 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 275.00 | 71.30 | 75.50 | 73.40 | % | 0.27 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST |