Options Chain for CAPITAL ONE FINL CORP COM (COF) - $202.04 as of 9/18/2026 7:19:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 85.40 | 89.30 | 87.35 | % | 0.76 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 120.00 | 80.60 | 84.50 | 82.55 | % | 0.69 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 125.00 | 75.50 | 79.50 | 77.50 | % | 0.62 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 130.00 | 70.80 | 74.30 | 72.55 | 78.53 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 4:00:04 PM EST |
| 135.00 | 65.80 | 69.20 | 67.50 | 69.41 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 140.00 | 60.80 | 64.50 | 62.65 | 64.44 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 145.00 | 55.80 | 59.30 | 57.55 | % | 0.40 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 150.00 | 50.70 | 54.30 | 52.50 | 54.21 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 155.00 | 45.80 | 49.30 | 47.55 | 49.22 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 160.00 | 40.80 | 44.60 | 42.70 | % | 0.27 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 165.00 | 35.80 | 39.50 | 37.65 | % | 0.23 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 170.00 | 30.80 | 34.60 | 32.70 | 37.27 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 4:00:04 PM EST |
| 175.00 | 25.40 | 29.40 | 27.40 | % | 0.16 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 180.00 | 20.80 | 24.60 | 22.70 | 40.62 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.84 | 1.00 | 0.00 | -0.01 | 8/11/2026 | 9/18/2026 4:00:04 PM EST |
| 182.50 | 18.40 | 22.10 | 20.25 | % | 0.11 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.04 | 9/18/2026 4:00:04 PM EST | |||
| 185.00 | 15.80 | 19.50 | 17.65 | % | 0.10 | 0 | 0 | 0.72 | 0.97 | 0.01 | -0.10 | 9/18/2026 4:00:04 PM EST | |||
| 187.50 | 13.50 | 17.30 | 15.40 | 19.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.65 | 0.95 | 0.01 | -0.13 | 9/16/2026 | 9/18/2026 4:00:04 PM EST |
| 190.00 | 11.70 | 13.50 | 12.60 | 13.98 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.47 | 0.93 | 0.02 | -0.16 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 192.50 | 9.50 | 11.20 | 10.35 | 10.15 | % | 0.05 | 10 | 0 | 0.43 | 0.88 | 0.02 | -0.19 | 9/18/2026 | 9/18/2026 4:00:04 PM EST | |
| 195.00 | 7.30 | 8.90 | 8.10 | 8.57 | % | 0.04 | 2 | 0 | 0.38 | 0.82 | 0.03 | -0.22 | 9/18/2026 | 9/18/2026 4:00:04 PM EST | |
| 197.50 | 5.50 | 6.80 | 6.15 | 6.00 | % | 0.03 | 11 | 0 | 0.26 | 0.75 | 0.04 | -0.24 | 9/18/2026 | 9/18/2026 4:00:04 PM EST | |
| 200.00 | 3.80 | 5.00 | 4.40 | 4.30 | -0.50 | -10.42% | 0.02 | 3 | 117 | 0.26 | 0.64 | 0.05 | -0.25 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 202.50 | 2.50 | 4.90 | 3.70 | 2.85 | -1.18 | -29.28% | 0.02 | 20 | 46 | 0.26 | 0.51 | 0.05 | -0.25 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 205.00 | 1.75 | 2.40 | 2.08 | 1.85 | -1.43 | -43.60% | 0.01 | 36 | 218 | 0.28 | 0.38 | 0.05 | -0.22 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 207.50 | 1.00 | 1.40 | 1.20 | 1.32 | -0.88 | -40.00% | 0.01 | 7 | 517 | 0.27 | 0.26 | 0.04 | -0.18 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 210.00 | 0.55 | 0.80 | 0.68 | 0.73 | -0.44 | -37.61% | 0.00 | 25 | 353 | 0.27 | 0.16 | 0.03 | -0.14 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 212.50 | 0.15 | 0.60 | 0.38 | 0.40 | -0.50 | -55.56% | 0.00 | 12 | 37 | 0.26 | 0.11 | 0.02 | -0.10 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 215.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.25 | -62.50% | 0.00 | 10 | 35 | 0.27 | 0.07 | 0.02 | -0.08 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 217.50 | 0.05 | 0.60 | 0.33 | 0.14 | -0.11 | -44.00% | 0.00 | 16 | 129 | 0.32 | 0.04 | 0.01 | -0.05 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 220.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 42 | 400 | 0.31 | 0.02 | 0.01 | -0.03 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 222.50 | 0.00 | 1.15 | 0.58 | 0.20 | -0.05 | -20.00% | 0.00 | 2 | 101 | 0.38 | 0.01 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 225.00 | 0.00 | 4.60 | 2.30 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.80 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 227.50 | 0.00 | 3.30 | 1.65 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.85 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.54 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 232.50 | 0.00 | 4.50 | 2.25 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:04 PM EST |
| 235.00 | 0.00 | 4.40 | 2.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:04 PM EST |
| 237.50 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 240.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.69 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 242.50 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 4:00:04 PM EST |
| 245.00 | 0.00 | 4.80 | 2.40 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.18 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 4.70 | 2.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.26 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/18/2026 4:00:04 PM EST |
| 255.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 260.00 | 0.00 | 4.20 | 2.10 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/18/2026 4:00:04 PM EST |
| 265.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 270.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 275.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 280.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 285.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 290.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/18/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.35 | 1.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/18/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/18/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.90 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 182.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | -0.01 | 0.00 | -0.04 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.25 | -71.43% | 0.00 | 2 | 13 | 0.34 | -0.03 | 0.01 | -0.10 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 187.50 | 0.05 | 0.30 | 0.18 | 0.18 | -0.02 | -10.00% | 0.00 | 8 | 1 | 0.32 | -0.05 | 0.01 | -0.13 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 190.00 | 0.05 | 0.55 | 0.30 | 0.30 | -0.03 | -9.10% | 0.00 | 19 | 131 | 0.34 | -0.07 | 0.02 | -0.16 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 192.50 | 0.30 | 0.70 | 0.50 | 0.79 | +0.10 | +14.50% | 0.00 | 1 | 7 | 0.31 | -0.12 | 0.02 | -0.19 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 195.00 | 0.55 | 1.00 | 0.78 | 0.70 | -0.35 | -33.34% | 0.00 | 14 | 145 | 0.30 | -0.18 | 0.03 | -0.22 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 197.50 | 0.95 | 1.75 | 1.35 | 1.29 | -0.41 | -24.12% | 0.01 | 31 | 24 | 0.30 | -0.25 | 0.04 | -0.24 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 200.00 | 1.65 | 2.70 | 2.18 | 2.10 | 0.00 | 0.00% | 0.01 | 46 | 392 | 0.30 | -0.36 | 0.05 | -0.25 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 202.50 | 2.70 | 3.90 | 3.30 | 3.25 | +0.33 | +11.31% | 0.02 | 40 | 63 | 0.30 | -0.49 | 0.05 | -0.25 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 205.00 | 3.90 | 5.40 | 4.65 | 4.45 | +0.14 | +3.25% | 0.02 | 52 | 431 | 0.29 | -0.62 | 0.05 | -0.22 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 207.50 | 5.50 | 6.90 | 6.20 | 6.48 | -0.40 | -5.82% | 0.03 | 2 | 19 | 0.33 | -0.74 | 0.04 | -0.18 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 210.00 | 7.00 | 9.20 | 8.10 | 8.45 | -0.55 | -6.12% | 0.04 | 100 | 131 | 0.38 | -0.84 | 0.03 | -0.14 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 212.50 | 9.60 | 11.30 | 10.45 | 9.63 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.39 | -0.89 | 0.02 | -0.10 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 215.00 | 11.90 | 14.00 | 12.95 | 13.00 | +1.52 | +13.24% | 0.06 | 1 | 80 | 0.46 | -0.93 | 0.02 | -0.08 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 217.50 | 13.70 | 17.40 | 15.55 | 16.46 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.66 | -0.96 | 0.01 | -0.05 | 9/16/2026 | 9/18/2026 4:00:04 PM EST |
| 220.00 | 16.10 | 20.00 | 18.05 | 15.17 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.66 | -0.98 | 0.01 | -0.03 | 9/16/2026 | 9/18/2026 4:00:04 PM EST |
| 222.50 | 18.70 | 22.50 | 20.60 | % | 0.09 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 9/18/2026 4:00:04 PM EST | |||
| 225.00 | 21.10 | 25.00 | 23.05 | 20.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.81 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:04 PM EST |
| 227.50 | 23.50 | 27.50 | 25.50 | % | 0.11 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 230.00 | 26.20 | 29.80 | 28.00 | % | 0.12 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 232.50 | 28.60 | 32.30 | 30.45 | % | 0.13 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 235.00 | 31.10 | 35.00 | 33.05 | % | 0.14 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 237.50 | 33.80 | 37.30 | 35.55 | % | 0.15 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 240.00 | 36.30 | 40.00 | 38.15 | % | 0.16 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 242.50 | 38.70 | 42.30 | 40.50 | 35.59 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:04 PM EST |
| 245.00 | 41.10 | 44.80 | 42.95 | 42.55 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 250.00 | 46.20 | 49.80 | 48.00 | 47.58 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 255.00 | 51.30 | 54.80 | 53.05 | % | 0.21 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 260.00 | 56.20 | 59.80 | 58.00 | % | 0.22 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 265.00 | 61.20 | 64.80 | 63.00 | % | 0.24 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 270.00 | 66.10 | 69.80 | 67.95 | % | 0.25 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 275.00 | 71.20 | 74.80 | 73.00 | % | 0.27 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 280.00 | 76.10 | 79.80 | 77.95 | % | 0.28 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 285.00 | 81.10 | 84.80 | 82.95 | 66.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 9/18/2026 4:00:04 PM EST |
| 290.00 | 86.30 | 90.00 | 88.15 | % | 0.30 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST |