Options Chain for CAPITAL ONE FINL CORP COM (COF) - $190.84 as of 4/30/2026 3:24:55 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 | 81.00 | 83.80 | 82.40 | % | 0.75 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 115.00 | 75.20 | 79.00 | 77.10 | % | 0.67 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 120.00 | 70.20 | 74.00 | 72.10 | % | 0.60 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 125.00 | 65.30 | 68.10 | 66.70 | % | 0.53 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 130.00 | 60.30 | 63.10 | 61.70 | 63.08 | % | 0.47 | 1 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:06 PM EST | |
| 135.00 | 55.30 | 58.10 | 56.70 | 57.51 | 0.00 | 0.00% | 0.42 | 0 | 11 | 1.62 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:06 PM EST |
| 140.00 | 50.30 | 53.50 | 51.90 | % | 0.37 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 145.00 | 45.30 | 48.50 | 46.90 | % | 0.32 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 150.00 | 41.00 | 43.20 | 42.10 | 33.11 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.24 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 4:00:06 PM EST |
| 155.00 | 35.20 | 38.20 | 36.70 | % | 0.24 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 160.00 | 30.40 | 33.20 | 31.80 | % | 0.20 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 165.00 | 25.40 | 28.20 | 26.80 | 21.35 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.85 | 0.99 | 0.00 | -0.03 | 4/2/2026 | 5/1/2026 4:00:06 PM EST |
| 167.50 | 22.90 | 25.80 | 24.35 | % | 0.15 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 5/1/2026 4:00:06 PM EST | |||
| 170.00 | 20.40 | 23.30 | 21.85 | % | 0.13 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 5/1/2026 4:00:06 PM EST | |||
| 172.50 | 18.00 | 20.80 | 19.40 | % | 0.11 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.05 | 5/1/2026 4:00:06 PM EST | |||
| 175.00 | 15.50 | 18.40 | 16.95 | % | 0.10 | 0 | 0 | 0.63 | 0.97 | 0.01 | -0.08 | 5/1/2026 4:00:06 PM EST | |||
| 177.50 | 14.10 | 15.60 | 14.85 | % | 0.08 | 0 | 0 | 0.56 | 0.93 | 0.01 | -0.13 | 5/1/2026 4:00:06 PM EST | |||
| 180.00 | 11.90 | 13.20 | 12.55 | 13.49 | +1.54 | +12.89% | 0.07 | 11 | 5 | 0.48 | 0.89 | 0.02 | -0.16 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 182.50 | 9.60 | 10.90 | 10.25 | 10.15 | +1.10 | +12.16% | 0.06 | 2 | 2 | 0.44 | 0.85 | 0.02 | -0.19 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 185.00 | 7.50 | 8.40 | 7.95 | 8.12 | -2.18 | -21.17% | 0.04 | 26 | 457 | 0.31 | 0.79 | 0.03 | -0.22 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 187.50 | 5.90 | 6.70 | 6.30 | 6.20 | -0.44 | -6.63% | 0.03 | 200 | 117 | 0.34 | 0.71 | 0.04 | -0.24 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 190.00 | 4.00 | 4.70 | 4.35 | 4.60 | -0.50 | -9.81% | 0.02 | 267 | 176 | 0.31 | 0.61 | 0.05 | -0.25 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 192.50 | 2.65 | 3.40 | 3.03 | 3.06 | -0.24 | -7.28% | 0.02 | 149 | 84 | 0.30 | 0.49 | 0.05 | -0.25 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 195.00 | 1.50 | 2.25 | 1.88 | 2.10 | -0.45 | -17.65% | 0.01 | 40 | 168 | 0.30 | 0.37 | 0.05 | -0.23 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 197.50 | 0.90 | 1.35 | 1.13 | 1.25 | -0.35 | -21.88% | 0.01 | 193 | 30 | 0.29 | 0.25 | 0.04 | -0.19 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 200.00 | 0.50 | 0.75 | 0.63 | 0.67 | -0.23 | -25.56% | 0.00 | 313 | 260 | 0.29 | 0.16 | 0.03 | -0.15 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 202.50 | 0.25 | 0.55 | 0.40 | 0.34 | -0.26 | -43.34% | 0.00 | 50 | 759 | 0.30 | 0.10 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 205.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.23 | -60.53% | 0.00 | 39 | 156 | 0.33 | 0.05 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 207.50 | 0.00 | 2.20 | 1.10 | 0.15 | -0.25 | -62.50% | 0.01 | 1 | 716 | 0.68 | 0.03 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.10 | -66.67% | 0.00 | 31 | 129 | 0.38 | 0.01 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 212.50 | 0.00 | 2.15 | 1.08 | 0.09 | -0.01 | -10.00% | 0.01 | 5 | 39 | 0.79 | 0.01 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 215.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.68 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:06 PM EST |
| 217.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.90 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.93 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:06 PM EST |
| 222.50 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:06 PM EST |
| 225.00 | 0.00 | 0.25 | 0.13 | 0.25 | -0.05 | -16.67% | 0.00 | 1 | 35 | 0.63 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 227.50 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 2.05 | 1.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.13 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:06 PM EST |
| 232.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:06 PM EST |
| 240.00 | 0.00 | 1.10 | 0.55 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 4:00:06 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:06 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.71 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:06 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 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 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.71 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.35 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.01 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.69 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.53 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.38 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.24 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:06 PM EST |
| 165.00 | 0.05 | 1.15 | 0.60 | 0.06 | -0.08 | -57.15% | 0.00 | 18 | 49 | 0.53 | -0.01 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 167.50 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | -0.01 | 0.00 | -0.02 | 4/30/2026 | 5/1/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.83 | -0.01 | 0.00 | -0.03 | 4/30/2026 | 5/1/2026 4:00:06 PM EST |
| 172.50 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | -0.01 | 0.00 | -0.05 | 4/30/2026 | 5/1/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 1.20 | 0.60 | 0.61 | +0.36 | +144.00% | 0.00 | 1 | 60 | 0.64 | -0.03 | 0.01 | -0.08 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 177.50 | 0.00 | 0.95 | 0.48 | 0.32 | -0.08 | -20.00% | 0.00 | 54 | 24 | 0.41 | -0.07 | 0.01 | -0.13 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 1.00 | 0.50 | 0.47 | -0.13 | -21.67% | 0.00 | 11 | 90 | 0.36 | -0.11 | 0.02 | -0.16 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 182.50 | 0.45 | 0.85 | 0.65 | 0.65 | -0.28 | -30.11% | 0.00 | 8 | 43 | 0.34 | -0.15 | 0.02 | -0.19 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 185.00 | 0.90 | 1.15 | 1.03 | 1.00 | -0.41 | -29.08% | 0.01 | 43 | 210 | 0.33 | -0.21 | 0.03 | -0.22 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 187.50 | 1.25 | 1.75 | 1.50 | 1.57 | -0.68 | -30.23% | 0.01 | 92 | 35 | 0.31 | -0.29 | 0.04 | -0.24 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 190.00 | 2.05 | 2.65 | 2.35 | 2.25 | -1.10 | -32.84% | 0.01 | 303 | 124 | 0.31 | -0.39 | 0.05 | -0.25 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 192.50 | 3.30 | 3.70 | 3.50 | 3.38 | -1.15 | -25.39% | 0.02 | 38 | 52 | 0.31 | -0.51 | 0.05 | -0.25 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 195.00 | 4.00 | 5.90 | 4.95 | 5.00 | -0.95 | -15.97% | 0.03 | 6 | 62 | 0.30 | -0.63 | 0.05 | -0.23 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 197.50 | 6.20 | 7.30 | 6.75 | 6.69 | -0.71 | -9.60% | 0.03 | 2 | 7 | 0.31 | -0.75 | 0.04 | -0.19 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 200.00 | 7.80 | 9.20 | 8.50 | 9.40 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.39 | -0.84 | 0.03 | -0.15 | 4/29/2026 | 5/1/2026 4:00:06 PM EST |
| 202.50 | 10.00 | 11.50 | 10.75 | 10.81 | -1.94 | -15.22% | 0.05 | 1 | 10 | 0.43 | -0.90 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 205.00 | 12.30 | 13.80 | 13.05 | 13.25 | -0.05 | -0.38% | 0.06 | 46 | 36 | 0.46 | -0.95 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 207.50 | 14.50 | 17.10 | 15.80 | 15.80 | -0.55 | -3.37% | 0.08 | 40 | 43 | 0.63 | -0.97 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 210.00 | 17.00 | 19.10 | 18.05 | 18.14 | -0.35 | -1.90% | 0.09 | 46 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 212.50 | 19.40 | 21.80 | 20.60 | 20.81 | +0.01 | +0.05% | 0.10 | 16 | 21 | 0.70 | -0.99 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 215.00 | 22.00 | 24.80 | 23.40 | 23.75 | 0.00 | 0.00% | 0.11 | 0 | 59 | 0.83 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:06 PM EST |
| 217.50 | 23.70 | 27.40 | 25.55 | 26.71 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.89 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:06 PM EST |
| 220.00 | 26.30 | 29.80 | 28.05 | 27.78 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.94 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:06 PM EST |
| 222.50 | 29.40 | 32.10 | 30.75 | 30.11 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:06 PM EST |
| 225.00 | 31.90 | 34.70 | 33.30 | 22.87 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 4:00:06 PM EST |
| 227.50 | 34.40 | 37.30 | 35.85 | 29.45 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:06 PM EST |
| 230.00 | 36.90 | 39.80 | 38.35 | 39.90 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.13 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:06 PM EST |
| 232.50 | 38.60 | 42.60 | 40.60 | % | 0.17 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 235.00 | 41.20 | 44.80 | 43.00 | % | 0.18 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 240.00 | 46.30 | 49.80 | 48.05 | % | 0.20 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 245.00 | 51.40 | 54.80 | 53.10 | % | 0.22 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 250.00 | 56.40 | 59.80 | 58.10 | % | 0.23 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 255.00 | 61.40 | 64.10 | 62.75 | % | 0.25 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 260.00 | 66.40 | 69.80 | 68.10 | % | 0.26 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 265.00 | 71.30 | 74.80 | 73.05 | % | 0.28 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 270.00 | 76.20 | 79.70 | 77.95 | % | 0.29 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 275.00 | 81.00 | 84.80 | 82.90 | % | 0.30 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST |