Options Chain for CAPITAL ONE FINL CORP COM (COF) - $212.76 as of 7/1/2025 12:45:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 119.40 | 123.30 | % | 0 | 0 | 7.08 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:59:04 PM EST | |||
| 100.00 | 114.40 | 118.30 | % | 0 | 0 | 6.69 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:59:04 PM EST | |||
| 105.00 | 109.40 | 113.30 | % | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:59:04 PM EST | |||
| 110.00 | 104.40 | 108.30 | % | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:59:04 PM EST | |||
| 115.00 | 99.40 | 103.30 | % | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:59:04 PM EST | |||
| 120.00 | 94.40 | 98.20 | 79.27 | 0.00 | 0.00% | 0 | 2 | 5.24 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 12:59:04 PM EST |
| 125.00 | 89.40 | 93.40 | % | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:59:04 PM EST | |||
| 130.00 | 84.40 | 88.30 | % | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:59:04 PM EST | |||
| 135.00 | 79.40 | 83.30 | % | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:59:04 PM EST | |||
| 140.00 | 74.40 | 78.40 | % | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:59:04 PM EST | |||
| 145.00 | 69.40 | 73.30 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:59:04 PM EST | |||
| 150.00 | 64.40 | 68.30 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:59:04 PM EST | |||
| 155.00 | 59.40 | 63.30 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:59:04 PM EST | |||
| 160.00 | 54.50 | 58.40 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:59:04 PM EST | |||
| 165.00 | 49.40 | 53.40 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:59:04 PM EST | |||
| 170.00 | 45.20 | 46.90 | 35.40 | 0.00 | 0.00% | 0 | 26 | 2.22 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 12:59:04 PM EST |
| 172.50 | 41.90 | 45.90 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:59:04 PM EST | |||
| 175.00 | 41.10 | 41.80 | 31.47 | 0.00 | 0.00% | 0 | 200 | 1.81 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 12:59:04 PM EST |
| 177.50 | 37.10 | 40.80 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:59:04 PM EST | |||
| 180.00 | 34.50 | 38.40 | 26.01 | 0.00 | 0.00% | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 12:59:04 PM EST |
| 182.50 | 32.10 | 35.80 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:59:04 PM EST | |||
| 185.00 | 29.50 | 32.70 | 27.67 | 0.00 | 0.00% | 0 | 10 | 1.78 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 12:59:04 PM EST |
| 187.50 | 27.20 | 29.80 | 25.45 | 0.00 | 0.00% | 0 | 7 | 1.51 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 12:59:04 PM EST |
| 190.00 | 24.40 | 28.20 | 23.30 | +5.83 | +33.38% | 2 | 32 | 1.61 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:04 PM EST |
| 192.50 | 23.40 | 25.00 | 22.95 | +3.24 | +16.44% | 1 | 34 | 1.39 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:04 PM EST |
| 195.00 | 21.10 | 21.60 | 18.20 | 0.00 | 0.00% | 3 | 238 | 0.79 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:04 PM EST |
| 197.50 | 18.40 | 19.70 | 15.68 | +2.48 | +18.79% | 20 | 49 | 1.08 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:04 PM EST |
| 200.00 | 16.10 | 16.60 | 16.15 | +3.05 | +23.29% | 40 | 326 | 0.63 | 0.99 | 0.00 | -0.01 | 7/1/2025 | 7/1/2025 12:59:04 PM EST |
| 202.50 | 13.30 | 14.20 | 12.92 | 0.00 | 0.00% | 0 | 74 | 0.59 | 0.98 | 0.01 | -0.05 | 6/30/2025 | 7/1/2025 12:59:04 PM EST |
| 205.00 | 11.00 | 11.70 | 9.35 | +0.75 | +8.73% | 2 | 199 | 0.54 | 0.95 | 0.01 | -0.12 | 7/1/2025 | 7/1/2025 12:59:04 PM EST |
| 207.50 | 8.80 | 9.20 | 8.75 | +2.95 | +50.87% | 11 | 104 | 0.44 | 0.91 | 0.02 | -0.21 | 7/1/2025 | 7/1/2025 12:59:04 PM EST |
| 210.00 | 6.50 | 7.00 | 6.41 | +2.16 | +50.83% | 38 | 388 | 0.23 | 0.84 | 0.04 | -0.35 | 7/1/2025 | 7/1/2025 12:59:04 PM EST |
| 212.50 | 4.40 | 4.80 | 4.60 | +2.00 | +76.93% | 83 | 159 | 0.32 | 0.71 | 0.06 | -0.44 | 7/1/2025 | 7/1/2025 12:59:04 PM EST |
| 215.00 | 2.70 | 3.00 | 2.69 | +1.32 | +96.35% | 2,733 | 1,135 | 0.31 | 0.53 | 0.08 | -0.51 | 7/1/2025 | 7/1/2025 12:59:04 PM EST |
| 217.50 | 1.45 | 1.60 | 1.54 | +0.79 | +105.34% | 21 | 1,207 | 0.32 | 0.34 | 0.07 | -0.49 | 7/1/2025 | 7/1/2025 12:59:04 PM EST |
| 220.00 | 0.70 | 0.80 | 0.73 | +0.40 | +121.22% | 82 | 2,902 | 0.33 | 0.20 | 0.06 | -0.40 | 7/1/2025 | 7/1/2025 12:59:04 PM EST |
| 222.50 | 0.30 | 0.35 | 0.31 | -0.09 | -22.50% | 8 | 275 | 0.33 | 0.10 | 0.04 | -0.26 | 7/1/2025 | 7/1/2025 12:59:04 PM EST |
| 225.00 | 0.10 | 0.20 | 0.05 | -0.05 | -50.00% | 25 | 159 | 0.35 | 0.04 | 0.02 | -0.13 | 7/1/2025 | 7/1/2025 12:59:04 PM EST |
| 227.50 | 0.00 | 0.10 | 0.03 | -0.02 | -40.00% | 1 | 29 | 0.39 | 0.02 | 0.01 | -0.04 | 7/1/2025 | 7/1/2025 12:59:04 PM EST |
| 230.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 20 | 0.46 | 0.00 | 0.00 | -0.01 | 6/30/2025 | 7/1/2025 12:59:04 PM EST |
| 232.50 | 0.00 | 2.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:59:04 PM EST | |||
| 235.00 | 0.00 | 0.05 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:59:04 PM EST | |||
| 240.00 | 0.00 | 0.05 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:59:04 PM EST | |||
| 245.00 | 0.00 | 0.05 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:59:04 PM EST | |||
| 250.00 | 0.00 | 0.70 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:59:04 PM EST | |||
| 255.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/1/2025 12:59:04 PM EST |
| 260.00 | 0.00 | 1.05 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/1/2025 12:59:04 PM EST |
| 265.00 | 0.00 | 1.10 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/1/2025 12:59:04 PM EST |
| 270.00 | 0.00 | 0.60 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:59:04 PM EST | |||
| 275.00 | 0.00 | 0.55 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:59:04 PM EST | |||
| 100.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:59:04 PM EST | |||
| 105.00 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:59:04 PM EST | |||
| 110.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:59:04 PM EST | |||
| 115.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:59:04 PM EST | |||
| 120.00 | 0.00 | 0.10 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:59:04 PM EST | |||
| 125.00 | 0.00 | 0.35 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:59:04 PM EST | |||
| 130.00 | 0.00 | 0.55 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:59:04 PM EST | |||
| 135.00 | 0.00 | 0.55 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:59:04 PM EST | |||
| 140.00 | 0.00 | 0.55 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:59:04 PM EST | |||
| 145.00 | 0.00 | 0.15 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:59:04 PM EST | |||
| 150.00 | 0.00 | 0.55 | 0.08 | 0.00 | 0.00% | 0 | 4 | 2.68 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 12:59:04 PM EST |
| 155.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 11 | 2.01 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 12:59:04 PM EST |
| 160.00 | 0.00 | 0.15 | 0.36 | 0.00 | 0.00% | 0 | 11 | 1.83 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/1/2025 12:59:04 PM EST |
| 165.00 | 0.00 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 9 | 1.67 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 12:59:04 PM EST |
| 170.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 31 | 1.30 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 12:59:04 PM EST |
| 172.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 12:59:04 PM EST |
| 175.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 15 | 1.16 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 12:59:04 PM EST |
| 177.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 12:59:04 PM EST |
| 180.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 27 | 1.61 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 12:59:04 PM EST |
| 182.50 | 0.00 | 1.35 | 0.77 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 12:59:04 PM EST |
| 185.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 51 | 0.88 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 12:59:04 PM EST |
| 187.50 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 68 | 1.04 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 12:59:04 PM EST |
| 190.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 443 | 0.92 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 12:59:04 PM EST |
| 192.50 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 59 | 0.80 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 12:59:04 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 381 | 0.68 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 12:59:04 PM EST |
| 197.50 | 0.00 | 0.10 | 0.10 | +0.03 | +42.86% | 5 | 1,215 | 0.61 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:04 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 2 | 567 | 0.53 | -0.01 | 0.00 | -0.01 | 7/1/2025 | 7/1/2025 12:59:04 PM EST |
| 202.50 | 0.00 | 0.10 | 0.10 | -0.05 | -33.34% | 52 | 583 | 0.45 | -0.02 | 0.01 | -0.05 | 7/1/2025 | 7/1/2025 12:59:04 PM EST |
| 205.00 | 0.05 | 0.15 | 0.11 | -0.20 | -64.52% | 4 | 405 | 0.38 | -0.05 | 0.01 | -0.12 | 7/1/2025 | 7/1/2025 12:59:04 PM EST |
| 207.50 | 0.10 | 0.20 | 0.19 | -0.37 | -66.08% | 21 | 507 | 0.35 | -0.09 | 0.02 | -0.21 | 7/1/2025 | 7/1/2025 12:59:04 PM EST |
| 210.00 | 0.25 | 0.35 | 0.47 | -0.68 | -59.13% | 149 | 237 | 0.33 | -0.16 | 0.04 | -0.35 | 7/1/2025 | 7/1/2025 12:59:04 PM EST |
| 212.50 | 0.60 | 0.75 | 0.75 | -1.18 | -61.14% | 87 | 159 | 0.33 | -0.29 | 0.06 | -0.44 | 7/1/2025 | 7/1/2025 12:59:04 PM EST |
| 215.00 | 1.35 | 1.50 | 1.45 | -1.85 | -56.07% | 4 | 60 | 0.32 | -0.47 | 0.08 | -0.51 | 7/1/2025 | 7/1/2025 12:59:04 PM EST |
| 217.50 | 2.50 | 2.75 | 2.70 | -0.85 | -23.95% | 6 | 6 | 0.32 | -0.66 | 0.07 | -0.49 | 7/1/2025 | 7/1/2025 12:59:04 PM EST |
| 220.00 | 4.20 | 4.60 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.80 | 0.06 | -0.40 | 6/30/2025 | 7/1/2025 12:59:04 PM EST |
| 222.50 | 6.30 | 6.70 | % | 0 | 0 | 0.70 | -0.90 | 0.04 | -0.26 | 7/1/2025 12:59:04 PM EST | |||
| 225.00 | 7.40 | 10.00 | % | 0 | 0 | 0.66 | -0.96 | 0.02 | -0.13 | 7/1/2025 12:59:04 PM EST | |||
| 227.50 | 10.90 | 13.20 | % | 0 | 0 | 0.87 | -0.98 | 0.01 | -0.04 | 7/1/2025 12:59:04 PM EST | |||
| 230.00 | 13.30 | 15.70 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 7/1/2025 12:59:04 PM EST | |||
| 232.50 | 15.60 | 18.20 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:59:04 PM EST | |||
| 235.00 | 17.90 | 20.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:59:04 PM EST | |||
| 240.00 | 23.00 | 25.70 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:59:04 PM EST | |||
| 245.00 | 27.20 | 30.80 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:59:04 PM EST | |||
| 250.00 | 32.90 | 35.80 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:59:04 PM EST | |||
| 255.00 | 37.70 | 40.80 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:59:04 PM EST | |||
| 260.00 | 42.70 | 45.80 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:59:04 PM EST | |||
| 265.00 | 47.80 | 50.70 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:59:04 PM EST | |||
| 270.00 | 52.70 | 55.80 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:59:04 PM EST | |||
| 275.00 | 57.80 | 60.80 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:59:04 PM EST |