Options Chain for CAPITAL ONE FINL CORP COM (COF) - $219.60 as of 9/7/2026 1:37:17 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 | 107.50 | 111.40 | 109.45 | % | 0.99 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 115.00 | 102.50 | 106.50 | 104.50 | % | 0.91 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 120.00 | 97.50 | 101.40 | 99.45 | % | 0.83 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 125.00 | 92.50 | 96.50 | 94.50 | % | 0.76 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 130.00 | 87.50 | 91.50 | 89.50 | 89.58 | % | 0.69 | 1 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST | |
| 135.00 | 82.50 | 86.50 | 84.50 | % | 0.63 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 140.00 | 77.70 | 81.50 | 79.60 | % | 0.57 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 145.00 | 72.50 | 76.60 | 74.55 | % | 0.51 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 150.00 | 67.60 | 71.70 | 69.65 | % | 0.46 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 155.00 | 63.00 | 66.70 | 64.85 | % | 0.42 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 160.00 | 57.60 | 61.80 | 59.70 | 48.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 4:00:05 PM EST |
| 165.00 | 52.50 | 56.80 | 54.65 | % | 0.33 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 170.00 | 48.10 | 51.40 | 49.75 | 57.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:05 PM EST |
| 175.00 | 42.60 | 46.40 | 44.50 | 47.80 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:05 PM EST |
| 180.00 | 38.10 | 41.50 | 39.80 | 29.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 4:00:05 PM EST |
| 185.00 | 33.10 | 36.50 | 34.80 | 42.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:05 PM EST |
| 190.00 | 27.60 | 31.50 | 29.55 | 30.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 4:00:05 PM EST |
| 192.50 | 25.70 | 28.90 | 27.30 | % | 0.14 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 195.00 | 23.00 | 26.50 | 24.75 | 25.20 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.86 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 4:00:05 PM EST |
| 197.50 | 20.30 | 23.90 | 22.10 | 14.75 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.78 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:05 PM EST |
| 200.00 | 18.10 | 21.50 | 19.80 | 19.70 | -0.60 | -2.96% | 0.10 | 1 | 4 | 0.73 | 0.99 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 202.50 | 15.30 | 18.90 | 17.10 | 9.90 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.65 | 0.98 | 0.01 | -0.03 | 9/1/2026 | 9/4/2026 4:00:05 PM EST |
| 205.00 | 13.10 | 16.60 | 14.85 | % | 0.07 | 0 | 0 | 0.61 | 0.96 | 0.01 | -0.05 | 9/4/2026 4:00:05 PM EST | |||
| 207.50 | 11.30 | 13.50 | 12.40 | 13.32 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.48 | 0.93 | 0.02 | -0.09 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 210.00 | 8.90 | 11.00 | 9.95 | 9.80 | -1.59 | -13.96% | 0.05 | 1 | 25 | 0.41 | 0.88 | 0.02 | -0.12 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 212.50 | 7.10 | 8.70 | 7.90 | 7.89 | -1.33 | -14.43% | 0.04 | 13 | 33 | 0.26 | 0.81 | 0.03 | -0.16 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 215.00 | 5.30 | 6.60 | 5.95 | 6.50 | -0.72 | -9.98% | 0.03 | 14 | 146 | 0.27 | 0.72 | 0.04 | -0.19 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 217.50 | 3.50 | 4.50 | 4.00 | 4.84 | +0.04 | +0.84% | 0.02 | 25 | 31 | 0.24 | 0.61 | 0.05 | -0.21 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 220.00 | 2.50 | 3.10 | 2.80 | 2.70 | -1.10 | -28.95% | 0.01 | 80 | 74 | 0.25 | 0.48 | 0.05 | -0.21 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 222.50 | 1.55 | 1.95 | 1.75 | 1.84 | -0.86 | -31.86% | 0.01 | 62 | 71 | 0.25 | 0.35 | 0.05 | -0.20 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 225.00 | 0.80 | 1.25 | 1.03 | 1.00 | -0.70 | -41.18% | 0.00 | 82 | 105 | 0.25 | 0.23 | 0.04 | -0.16 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 227.50 | 0.40 | 0.80 | 0.60 | 0.40 | -0.60 | -60.00% | 0.00 | 110 | 38 | 0.25 | 0.15 | 0.03 | -0.13 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 230.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.30 | -50.00% | 0.00 | 63 | 329 | 0.25 | 0.09 | 0.02 | -0.09 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 232.50 | 0.05 | 0.35 | 0.20 | 0.22 | +0.02 | +10.00% | 0.00 | 100 | 45 | 0.25 | 0.05 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 235.00 | 0.05 | 0.20 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.27 | 0.03 | 0.01 | -0.04 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 237.50 | 0.00 | 0.10 | 0.05 | 0.07 | % | 0.00 | 8 | 0 | 0.30 | 0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:05 PM EST | |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.45 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 242.50 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:05 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.80 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.89 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 4:00:05 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 4:00:05 PM EST |
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 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 | 3.36 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.12 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:05 PM EST |
| 192.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.88 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:05 PM EST |
| 197.50 | 0.00 | 2.20 | 1.10 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 56 | 0.35 | -0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 202.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 320 | 15 | 0.30 | -0.02 | 0.01 | -0.03 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 205.00 | 0.10 | 1.15 | 0.63 | 0.25 | +0.08 | +47.06% | 0.00 | 4 | 41 | 0.28 | -0.04 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 207.50 | 0.05 | 0.30 | 0.18 | 0.20 | -0.14 | -41.18% | 0.00 | 113 | 22 | 0.24 | -0.07 | 0.02 | -0.09 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 210.00 | 0.25 | 0.75 | 0.50 | 0.34 | -2.95 | -89.67% | 0.00 | 25 | 48 | 0.27 | -0.12 | 0.02 | -0.12 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 212.50 | 0.65 | 0.95 | 0.80 | 0.75 | -0.02 | -2.60% | 0.00 | 13 | 59 | 0.26 | -0.19 | 0.03 | -0.16 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 215.00 | 1.05 | 1.50 | 1.28 | 1.30 | +0.04 | +3.18% | 0.01 | 223 | 398 | 0.25 | -0.28 | 0.04 | -0.19 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 217.50 | 1.45 | 3.00 | 2.23 | 2.00 | +0.05 | +2.57% | 0.01 | 8 | 52 | 0.24 | -0.39 | 0.05 | -0.21 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 220.00 | 2.70 | 3.60 | 3.15 | 3.01 | +0.03 | +1.01% | 0.01 | 59 | 30 | 0.24 | -0.52 | 0.05 | -0.21 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 222.50 | 4.40 | 5.40 | 4.90 | 4.40 | -2.64 | -37.50% | 0.02 | 70 | 1 | 0.26 | -0.65 | 0.05 | -0.20 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 225.00 | 5.40 | 7.50 | 6.45 | 6.14 | 0.00 | 0.00% | 0.03 | 0 | 82 | 0.35 | -0.77 | 0.04 | -0.16 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 227.50 | 7.40 | 9.70 | 8.55 | 10.85 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.38 | -0.85 | 0.03 | -0.13 | 8/28/2026 | 9/4/2026 4:00:05 PM EST |
| 230.00 | 9.60 | 12.00 | 10.80 | 7.90 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.42 | -0.91 | 0.02 | -0.09 | 8/14/2026 | 9/4/2026 4:00:05 PM EST |
| 232.50 | 12.10 | 14.40 | 13.25 | % | 0.06 | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.06 | 9/4/2026 4:00:05 PM EST | |||
| 235.00 | 14.10 | 17.60 | 15.85 | 28.20 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.04 | 7/31/2026 | 9/4/2026 4:00:05 PM EST |
| 237.50 | 16.20 | 20.10 | 18.15 | % | 0.08 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.02 | 9/4/2026 4:00:05 PM EST | |||
| 240.00 | 18.80 | 22.60 | 20.70 | 21.40 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 8/12/2026 | 9/4/2026 4:00:05 PM EST |
| 242.50 | 21.40 | 25.10 | 23.25 | % | 0.10 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 245.00 | 23.90 | 27.60 | 25.75 | 27.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.80 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:05 PM EST |
| 250.00 | 28.90 | 32.60 | 30.75 | % | 0.12 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 255.00 | 33.80 | 37.60 | 35.70 | 45.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 4:00:05 PM EST |
| 260.00 | 38.90 | 42.60 | 40.75 | % | 0.16 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 265.00 | 43.90 | 47.60 | 45.75 | % | 0.17 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 270.00 | 48.70 | 52.60 | 50.65 | % | 0.19 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 275.00 | 53.70 | 57.60 | 55.65 | % | 0.20 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 280.00 | 58.90 | 62.60 | 60.75 | % | 0.22 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 285.00 | 64.20 | 67.60 | 65.90 | % | 0.23 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 290.00 | 68.80 | 72.60 | 70.70 | % | 0.24 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST |