Options Chain for CAPITAL ONE FINL CORP COM (COF) - $207.50 as of 9/11/2026 4:11:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 67.70 | 71.00 | 69.35 | % | 0.50 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:08 PM EST | |||
| 145.00 | 62.70 | 66.00 | 64.35 | % | 0.44 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:08 PM EST | |||
| 150.00 | 57.90 | 60.20 | 59.05 | % | 0.39 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:08 PM EST | |||
| 155.00 | 53.00 | 55.50 | 54.25 | % | 0.35 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 9/11/2026 4:00:08 PM EST | |||
| 160.00 | 47.80 | 50.60 | 49.20 | % | 0.31 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 9/11/2026 4:00:08 PM EST | |||
| 165.00 | 42.50 | 45.70 | 44.10 | % | 0.27 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.04 | 9/11/2026 4:00:08 PM EST | |||
| 170.00 | 38.00 | 40.80 | 39.40 | % | 0.23 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.05 | 9/11/2026 4:00:08 PM EST | |||
| 175.00 | 33.20 | 35.90 | 34.55 | % | 0.20 | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.05 | 9/11/2026 4:00:08 PM EST | |||
| 180.00 | 28.60 | 31.00 | 29.80 | 38.42 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.45 | 0.94 | 0.01 | -0.06 | 9/2/2026 | 9/11/2026 4:00:08 PM EST |
| 185.00 | 24.00 | 26.30 | 25.15 | % | 0.14 | 0 | 0 | 0.41 | 0.90 | 0.01 | -0.07 | 9/11/2026 4:00:08 PM EST | |||
| 190.00 | 19.60 | 21.80 | 20.70 | % | 0.11 | 0 | 0 | 0.29 | 0.86 | 0.01 | -0.09 | 9/11/2026 4:00:08 PM EST | |||
| 195.00 | 15.50 | 17.60 | 16.55 | % | 0.08 | 0 | 0 | 0.29 | 0.79 | 0.02 | -0.10 | 9/11/2026 4:00:08 PM EST | |||
| 200.00 | 11.80 | 14.00 | 12.90 | 12.70 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.29 | 0.71 | 0.02 | -0.11 | 9/10/2026 | 9/11/2026 4:00:08 PM EST |
| 210.00 | 5.90 | 7.20 | 6.55 | 6.85 | +0.65 | +10.49% | 0.03 | 25 | 49 | 0.27 | 0.50 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 220.00 | 2.85 | 3.50 | 3.18 | 3.15 | +0.22 | +7.51% | 0.01 | 58 | 509 | 0.28 | 0.29 | 0.02 | -0.09 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 230.00 | 1.15 | 1.40 | 1.28 | 1.27 | +0.05 | +4.10% | 0.01 | 132 | 1,772 | 0.28 | 0.14 | 0.01 | -0.06 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 240.00 | 0.45 | 0.55 | 0.50 | 0.47 | +0.02 | +4.45% | 0.00 | 58 | 440 | 0.29 | 0.06 | 0.01 | -0.03 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 250.00 | 0.05 | 0.55 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.30 | 0.02 | 0.00 | -0.01 | 9/10/2026 | 9/11/2026 4:00:08 PM EST |
| 260.00 | 0.00 | 2.25 | 1.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.58 | 0.01 | 0.00 | -0.01 | 9/9/2026 | 9/11/2026 4:00:08 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.64 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/11/2026 4:00:08 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:08 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:08 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:08 PM EST | |||
| 310.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:08 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:08 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.85 | 0.93 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:08 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:08 PM EST | |||
| 155.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 9/11/2026 4:00:08 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.72 | 0.00 | 0.00 | -0.02 | 9/2/2026 | 9/11/2026 4:00:08 PM EST |
| 165.00 | 0.05 | 0.50 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.39 | -0.01 | 0.00 | -0.04 | 9/10/2026 | 9/11/2026 4:00:08 PM EST |
| 170.00 | 0.05 | 0.50 | 0.28 | % | 0.00 | 0 | 0 | 0.35 | -0.03 | 0.00 | -0.05 | 9/11/2026 4:00:08 PM EST | |||
| 175.00 | 0.20 | 0.60 | 0.40 | % | 0.00 | 0 | 0 | 0.34 | -0.04 | 0.00 | -0.05 | 9/11/2026 4:00:08 PM EST | |||
| 180.00 | 0.45 | 0.90 | 0.68 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.34 | -0.06 | 0.01 | -0.06 | 9/10/2026 | 9/11/2026 4:00:08 PM EST |
| 185.00 | 0.85 | 1.35 | 1.10 | 0.91 | -0.34 | -27.20% | 0.01 | 1 | 58 | 0.33 | -0.10 | 0.01 | -0.07 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 190.00 | 1.40 | 1.60 | 1.50 | 1.73 | -0.17 | -8.95% | 0.01 | 3 | 124 | 0.31 | -0.14 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 195.00 | 2.20 | 2.45 | 2.33 | 2.40 | -0.50 | -17.25% | 0.01 | 39 | 71 | 0.29 | -0.21 | 0.02 | -0.10 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 200.00 | 3.30 | 3.80 | 3.55 | 3.60 | -0.72 | -16.67% | 0.02 | 118 | 395 | 0.29 | -0.29 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 210.00 | 7.30 | 8.20 | 7.75 | 7.80 | -0.80 | -9.31% | 0.04 | 12 | 495 | 0.28 | -0.50 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 220.00 | 13.30 | 15.10 | 14.20 | 14.51 | -0.69 | -4.54% | 0.06 | 1 | 290 | 0.27 | -0.71 | 0.02 | -0.09 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 230.00 | 20.90 | 23.60 | 22.25 | 23.30 | +9.75 | +71.96% | 0.10 | 2 | 10 | 0.34 | -0.86 | 0.01 | -0.06 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 240.00 | 30.30 | 33.10 | 31.70 | % | 0.13 | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.03 | 9/11/2026 4:00:08 PM EST | |||
| 250.00 | 39.70 | 43.60 | 41.65 | % | 0.17 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 9/11/2026 4:00:08 PM EST | |||
| 260.00 | 50.30 | 52.80 | 51.55 | % | 0.20 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 9/11/2026 4:00:08 PM EST | |||
| 270.00 | 60.30 | 63.00 | 61.65 | % | 0.23 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:08 PM EST | |||
| 280.00 | 70.30 | 73.00 | 71.65 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:08 PM EST | |||
| 290.00 | 80.30 | 83.00 | 81.65 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:08 PM EST | |||
| 300.00 | 90.30 | 93.00 | 91.65 | % | 0.31 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:08 PM EST | |||
| 310.00 | 100.30 | 103.00 | 101.65 | % | 0.33 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:08 PM EST | |||
| 320.00 | 110.30 | 113.00 | 111.65 | % | 0.35 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:08 PM EST | |||
| 330.00 | 119.70 | 123.00 | 121.35 | % | 0.37 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:08 PM EST |