Options Chain for CAPITAL ONE FINL CORP COM (COF) - $195.82 as of 10/6/2026 9:10:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 60.60 | 62.80 | 61.70 | 59.37 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.87 | 0.99 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 3:59:58 PM EST |
| 140.00 | 55.30 | 58.60 | 56.95 | 58.50 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.83 | 0.99 | 0.00 | -0.01 | 9/23/2026 | 10/6/2026 3:59:58 PM EST |
| 145.00 | 49.70 | 53.70 | 51.70 | 47.66 | 0.00 | 0.00% | 0.36 | 0 | 10 | 0.69 | 0.98 | 0.00 | -0.04 | 10/1/2026 | 10/6/2026 3:59:58 PM EST |
| 150.00 | 46.10 | 48.10 | 47.10 | 47.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.61 | 0.97 | 0.00 | -0.04 | 10/5/2026 | 10/6/2026 3:59:58 PM EST |
| 155.00 | 40.90 | 44.00 | 42.45 | 42.73 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.59 | 0.95 | 0.00 | -0.05 | 9/25/2026 | 10/6/2026 3:59:58 PM EST |
| 160.00 | 36.40 | 38.90 | 37.65 | % | 0.24 | 0 | 0 | 0.51 | 0.93 | 0.00 | -0.06 | 10/6/2026 3:59:58 PM EST | |||
| 165.00 | 31.80 | 34.20 | 33.00 | % | 0.20 | 0 | 0 | 0.48 | 0.90 | 0.01 | -0.08 | 10/6/2026 3:59:58 PM EST | |||
| 170.00 | 27.50 | 29.70 | 28.60 | % | 0.17 | 0 | 0 | 0.36 | 0.87 | 0.01 | -0.09 | 10/6/2026 3:59:58 PM EST | |||
| 175.00 | 23.20 | 25.40 | 24.30 | % | 0.14 | 0 | 0 | 0.36 | 0.83 | 0.01 | -0.10 | 10/6/2026 3:59:58 PM EST | |||
| 180.00 | 19.50 | 21.30 | 20.40 | 25.67 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.37 | 0.77 | 0.01 | -0.10 | 9/22/2026 | 10/6/2026 3:59:58 PM EST |
| 185.00 | 15.70 | 17.30 | 16.50 | 17.80 | +0.90 | +5.33% | 0.09 | 1 | 41 | 0.35 | 0.71 | 0.01 | -0.11 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 190.00 | 12.30 | 14.10 | 13.20 | 13.40 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.35 | 0.63 | 0.02 | -0.11 | 10/5/2026 | 10/6/2026 3:59:58 PM EST |
| 195.00 | 9.40 | 12.10 | 10.75 | 10.70 | +0.50 | +4.91% | 0.06 | 240 | 32 | 0.36 | 0.55 | 0.02 | -0.11 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 200.00 | 7.00 | 8.40 | 7.70 | 7.80 | -0.20 | -2.50% | 0.04 | 45 | 190 | 0.34 | 0.46 | 0.02 | -0.11 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 210.00 | 3.90 | 4.40 | 4.15 | 4.10 | -0.11 | -2.62% | 0.02 | 43 | 645 | 0.34 | 0.30 | 0.01 | -0.09 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 220.00 | 1.90 | 2.40 | 2.15 | 2.00 | 0.00 | 0.00% | 0.01 | 43 | 479 | 0.34 | 0.18 | 0.01 | -0.07 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 230.00 | 0.75 | 1.20 | 0.98 | 1.02 | +0.03 | +3.03% | 0.00 | 7 | 856 | 0.33 | 0.10 | 0.01 | -0.04 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 240.00 | 0.30 | 0.75 | 0.53 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.35 | 0.05 | 0.00 | -0.03 | 10/2/2026 | 10/6/2026 3:59:58 PM EST |
| 250.00 | 0.05 | 0.50 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.34 | 0.02 | 0.00 | -0.01 | 10/1/2026 | 10/6/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 1.15 | 0.58 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.53 | 0.01 | 0.00 | -0.01 | 9/29/2026 | 10/6/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 1.85 | 0.93 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 3:59:58 PM EST |
| 280.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 290.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 300.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 310.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.35 | 0.18 | 0.17 | % | 0.00 | 2 | 0 | 0.56 | -0.01 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:58 PM EST | |
| 140.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.57 | -0.01 | 0.00 | -0.01 | 10/1/2026 | 10/6/2026 3:59:58 PM EST |
| 145.00 | 0.05 | 0.70 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.45 | -0.02 | 0.00 | -0.04 | 9/22/2026 | 10/6/2026 3:59:58 PM EST |
| 150.00 | 0.15 | 0.80 | 0.48 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | -0.03 | 0.00 | -0.04 | 9/18/2026 | 10/6/2026 3:59:58 PM EST |
| 155.00 | 0.15 | 0.95 | 0.55 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.41 | -0.05 | 0.00 | -0.05 | 9/30/2026 | 10/6/2026 3:59:58 PM EST |
| 160.00 | 0.50 | 1.05 | 0.78 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.40 | -0.07 | 0.00 | -0.06 | 10/5/2026 | 10/6/2026 3:59:58 PM EST |
| 165.00 | 0.85 | 1.30 | 1.08 | 1.02 | -0.08 | -7.28% | 0.01 | 1 | 41 | 0.39 | -0.10 | 0.01 | -0.08 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 170.00 | 1.40 | 1.75 | 1.58 | 1.48 | -0.12 | -7.50% | 0.01 | 14 | 166 | 0.38 | -0.13 | 0.01 | -0.09 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 175.00 | 2.20 | 3.20 | 2.70 | 2.25 | -0.15 | -6.25% | 0.02 | 20 | 410 | 0.39 | -0.17 | 0.01 | -0.10 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 180.00 | 3.00 | 4.90 | 3.95 | 3.35 | -0.06 | -1.76% | 0.02 | 27 | 126 | 0.39 | -0.23 | 0.01 | -0.10 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 185.00 | 4.20 | 5.20 | 4.70 | 4.50 | -0.11 | -2.39% | 0.03 | 10 | 761 | 0.36 | -0.29 | 0.01 | -0.11 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 190.00 | 6.00 | 6.80 | 6.40 | 6.10 | -0.30 | -4.69% | 0.03 | 9 | 126 | 0.35 | -0.37 | 0.02 | -0.11 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 195.00 | 8.00 | 9.70 | 8.85 | 8.63 | -0.07 | -0.81% | 0.05 | 44 | 247 | 0.35 | -0.45 | 0.02 | -0.11 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 200.00 | 11.10 | 11.70 | 11.40 | 11.35 | +0.05 | +0.45% | 0.06 | 303 | 234 | 0.34 | -0.54 | 0.02 | -0.11 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 210.00 | 17.40 | 18.90 | 18.15 | 19.05 | 0.00 | 0.00% | 0.09 | 0 | 110 | 0.34 | -0.70 | 0.01 | -0.09 | 10/2/2026 | 10/6/2026 3:59:58 PM EST |
| 220.00 | 24.90 | 26.90 | 25.90 | 29.70 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.32 | -0.82 | 0.01 | -0.07 | 10/1/2026 | 10/6/2026 3:59:58 PM EST |
| 230.00 | 33.20 | 35.50 | 34.35 | % | 0.15 | 0 | 0 | 0.36 | -0.90 | 0.01 | -0.04 | 10/6/2026 3:59:58 PM EST | |||
| 240.00 | 42.30 | 45.80 | 44.05 | 42.35 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.46 | -0.95 | 0.00 | -0.03 | 9/28/2026 | 10/6/2026 3:59:58 PM EST |
| 250.00 | 52.20 | 56.20 | 54.20 | 49.95 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 9/25/2026 | 10/6/2026 3:59:58 PM EST |
| 260.00 | 62.20 | 66.20 | 64.20 | % | 0.25 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 10/6/2026 3:59:58 PM EST | |||
| 270.00 | 72.20 | 76.20 | 74.20 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 280.00 | 82.20 | 86.30 | 84.25 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 290.00 | 92.20 | 96.20 | 94.20 | % | 0.32 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 300.00 | 102.20 | 106.20 | 104.20 | % | 0.35 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 310.00 | 112.20 | 116.20 | 114.20 | % | 0.37 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST |