Options Chain for CAPITAL ONE FINL CORP COM (COF) - $217.75 as of 8/4/2026 7:28:27 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 | 106.40 | 110.00 | 108.20 | % | 0.98 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 115.00 | 101.30 | 105.00 | 103.15 | % | 0.90 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 120.00 | 96.30 | 100.00 | 98.15 | % | 0.82 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 125.00 | 91.40 | 95.00 | 93.20 | % | 0.75 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 130.00 | 86.20 | 90.00 | 88.10 | % | 0.68 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 135.00 | 81.30 | 85.00 | 83.15 | 81.00 | 0.00 | 0.00% | 0.62 | 0 | 2 | 3.22 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:55 PM EST |
| 140.00 | 76.30 | 80.00 | 78.15 | 76.00 | 0.00 | 0.00% | 0.56 | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:55 PM EST |
| 145.00 | 71.50 | 75.00 | 73.25 | % | 0.51 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 150.00 | 66.40 | 70.00 | 68.20 | % | 0.45 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 155.00 | 61.40 | 65.00 | 63.20 | % | 0.41 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 160.00 | 56.40 | 60.00 | 58.20 | % | 0.36 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 165.00 | 51.40 | 55.00 | 53.20 | 42.78 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.08 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/3/2026 3:59:55 PM EST |
| 170.00 | 46.40 | 50.00 | 48.20 | 34.60 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/3/2026 3:59:55 PM EST |
| 175.00 | 41.40 | 45.00 | 43.20 | 33.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/3/2026 3:59:55 PM EST |
| 177.50 | 38.70 | 42.50 | 40.60 | % | 0.23 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 180.00 | 36.40 | 40.00 | 38.20 | 20.30 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.52 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/3/2026 3:59:55 PM EST |
| 182.50 | 34.00 | 37.50 | 35.75 | % | 0.20 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 185.00 | 31.40 | 35.00 | 33.20 | 23.25 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.42 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 3:59:55 PM EST |
| 187.50 | 29.00 | 32.40 | 30.70 | % | 0.16 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 190.00 | 26.50 | 30.00 | 28.25 | 16.58 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.26 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 3:59:55 PM EST |
| 192.50 | 24.00 | 27.60 | 25.80 | 15.76 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 3:59:55 PM EST |
| 195.00 | 21.60 | 24.70 | 23.15 | 12.05 | 0.00 | 0.00% | 0.12 | 0 | 69 | 0.92 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 3:59:55 PM EST |
| 197.50 | 19.10 | 22.60 | 20.85 | 11.53 | 0.00 | 0.00% | 0.11 | 0 | 108 | 0.95 | 0.99 | 0.00 | -0.02 | 7/31/2026 | 8/3/2026 3:59:55 PM EST |
| 200.00 | 16.60 | 20.00 | 18.30 | 16.94 | 0.00 | 0.00% | 0.09 | 0 | 157 | 0.88 | 0.99 | 0.00 | -0.02 | 8/3/2026 | 8/3/2026 3:59:55 PM EST |
| 202.50 | 14.10 | 16.90 | 15.50 | 14.15 | 0.00 | 0.00% | 0.08 | 0 | 45 | 0.75 | 0.97 | 0.01 | -0.10 | 8/3/2026 | 8/3/2026 3:59:55 PM EST |
| 205.00 | 12.30 | 14.30 | 13.30 | 12.20 | 0.00 | 0.00% | 0.06 | 0 | 155 | 0.65 | 0.95 | 0.01 | -0.17 | 8/3/2026 | 8/3/2026 3:59:55 PM EST |
| 207.50 | 10.20 | 11.90 | 11.05 | 9.00 | 0.00 | 0.00% | 0.05 | 0 | 598 | 0.53 | 0.91 | 0.02 | -0.22 | 8/3/2026 | 8/3/2026 3:59:55 PM EST |
| 210.00 | 7.40 | 9.60 | 8.50 | 9.41 | 0.00 | 0.00% | 0.04 | 0 | 1,171 | 0.34 | 0.86 | 0.03 | -0.27 | 8/3/2026 | 8/3/2026 3:59:55 PM EST |
| 212.50 | 5.50 | 6.90 | 6.20 | 7.30 | 0.00 | 0.00% | 0.03 | 0 | 2,252 | 0.32 | 0.78 | 0.04 | -0.33 | 8/3/2026 | 8/3/2026 3:59:55 PM EST |
| 215.00 | 4.00 | 5.10 | 4.55 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 499 | 0.32 | 0.67 | 0.05 | -0.38 | 8/3/2026 | 8/3/2026 3:59:55 PM EST |
| 217.50 | 2.50 | 3.50 | 3.00 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 2,266 | 0.32 | 0.55 | 0.05 | -0.39 | 8/3/2026 | 8/3/2026 3:59:55 PM EST |
| 220.00 | 1.65 | 2.25 | 1.95 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 663 | 0.31 | 0.41 | 0.05 | -0.37 | 8/3/2026 | 8/3/2026 3:59:55 PM EST |
| 222.50 | 1.00 | 1.45 | 1.23 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.31 | 0.28 | 0.05 | -0.32 | 8/3/2026 | 8/3/2026 3:59:55 PM EST |
| 225.00 | 0.55 | 0.85 | 0.70 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 846 | 0.32 | 0.18 | 0.04 | -0.25 | 8/3/2026 | 8/3/2026 3:59:55 PM EST |
| 227.50 | 0.25 | 0.55 | 0.40 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.32 | 0.11 | 0.03 | -0.18 | 8/3/2026 | 8/3/2026 3:59:55 PM EST |
| 230.00 | 0.10 | 0.50 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.34 | 0.07 | 0.02 | -0.12 | 8/3/2026 | 8/3/2026 3:59:55 PM EST |
| 232.50 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.34 | 0.04 | 0.01 | -0.09 | 8/3/2026 | 8/3/2026 3:59:55 PM EST |
| 235.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.38 | 0.02 | 0.01 | -0.05 | 8/3/2026 | 8/3/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.49 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 3:59:55 PM EST |
| 245.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:55 PM EST |
| 250.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 0.50 | 0.25 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 3:59:55 PM EST |
| 265.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:55 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 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 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/3/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.08 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/3/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/3/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.14 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/3/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/3/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.79 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 3:59:55 PM EST |
| 177.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/3/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.86 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:55 PM EST |
| 182.50 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.97 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:55 PM EST |
| 187.50 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 268 | 1.37 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.69 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:55 PM EST |
| 192.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.63 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.61 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:55 PM EST |
| 197.50 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.46 | -0.01 | 0.00 | -0.02 | 8/3/2026 | 8/3/2026 3:59:55 PM EST |
| 200.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.95 | -0.01 | 0.00 | -0.02 | 8/3/2026 | 8/3/2026 3:59:55 PM EST |
| 202.50 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.40 | -0.03 | 0.01 | -0.10 | 8/3/2026 | 8/3/2026 3:59:55 PM EST |
| 205.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.36 | -0.05 | 0.01 | -0.17 | 8/3/2026 | 8/3/2026 3:59:55 PM EST |
| 207.50 | 0.20 | 0.50 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.36 | -0.09 | 0.02 | -0.22 | 8/3/2026 | 8/3/2026 3:59:55 PM EST |
| 210.00 | 0.45 | 0.85 | 0.65 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.36 | -0.14 | 0.03 | -0.27 | 8/3/2026 | 8/3/2026 3:59:55 PM EST |
| 212.50 | 0.85 | 1.15 | 1.00 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.33 | -0.22 | 0.04 | -0.33 | 8/3/2026 | 8/3/2026 3:59:55 PM EST |
| 215.00 | 1.50 | 1.95 | 1.73 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 233 | 0.34 | -0.33 | 0.05 | -0.38 | 8/3/2026 | 8/3/2026 3:59:55 PM EST |
| 217.50 | 2.45 | 2.95 | 2.70 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.33 | -0.45 | 0.05 | -0.39 | 8/3/2026 | 8/3/2026 3:59:55 PM EST |
| 220.00 | 3.80 | 4.80 | 4.30 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.33 | -0.59 | 0.05 | -0.37 | 8/3/2026 | 8/3/2026 3:59:55 PM EST |
| 222.50 | 5.40 | 6.10 | 5.75 | % | 0.03 | 0 | 0 | 0.34 | -0.72 | 0.05 | -0.32 | 8/3/2026 3:59:55 PM EST | |||
| 225.00 | 6.60 | 8.20 | 7.40 | 9.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.42 | -0.82 | 0.04 | -0.25 | 8/3/2026 | 8/3/2026 3:59:55 PM EST |
| 227.50 | 8.70 | 10.30 | 9.50 | % | 0.04 | 0 | 0 | 0.43 | -0.89 | 0.03 | -0.18 | 8/3/2026 3:59:55 PM EST | |||
| 230.00 | 11.10 | 13.00 | 12.05 | 22.48 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.46 | -0.93 | 0.02 | -0.12 | 7/20/2026 | 8/3/2026 3:59:55 PM EST |
| 232.50 | 13.40 | 16.20 | 14.80 | % | 0.06 | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.09 | 8/3/2026 3:59:55 PM EST | |||
| 235.00 | 15.10 | 19.30 | 17.20 | 25.80 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.56 | -0.98 | 0.01 | -0.05 | 7/16/2026 | 8/3/2026 3:59:55 PM EST |
| 240.00 | 20.40 | 23.80 | 22.10 | % | 0.09 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 8/3/2026 3:59:55 PM EST | |||
| 245.00 | 25.10 | 28.60 | 26.85 | % | 0.11 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 250.00 | 30.10 | 33.90 | 32.00 | % | 0.13 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 255.00 | 35.10 | 38.90 | 37.00 | % | 0.15 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 260.00 | 40.10 | 43.90 | 42.00 | % | 0.16 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 265.00 | 45.10 | 48.80 | 46.95 | % | 0.18 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 270.00 | 50.00 | 53.80 | 51.90 | % | 0.19 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 275.00 | 55.10 | 58.80 | 56.95 | % | 0.21 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 280.00 | 60.10 | 63.90 | 62.00 | % | 0.22 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST |