Options Chain for CAPITAL ONE FINL CORP COM (COF) - $146.21 as of 4/29/2024 12:49:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 69.40 | 72.10 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 80.00 | 64.00 | 67.40 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 85.00 | 59.20 | 62.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 90.00 | 54.20 | 57.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 95.00 | 48.70 | 51.70 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 100.00 | 44.40 | 47.10 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 105.00 | 39.50 | 42.40 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 110.00 | 34.50 | 36.70 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 115.00 | 29.60 | 32.30 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 120.00 | 24.60 | 27.30 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 123.00 | 21.10 | 23.20 | % | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.01 | 4/29/2024 12:59:06 PM EST | |||
| 124.00 | 20.90 | 23.40 | % | 0 | 0 | 0.64 | 0.97 | 0.01 | -0.01 | 4/29/2024 12:59:06 PM EST | |||
| 125.00 | 19.60 | 22.00 | % | 0 | 0 | 0.57 | 0.96 | 0.01 | -0.02 | 4/29/2024 12:59:06 PM EST | |||
| 126.00 | 18.20 | 21.80 | % | 0 | 0 | 0.53 | 0.96 | 0.01 | -0.02 | 4/29/2024 12:59:06 PM EST | |||
| 127.00 | 17.80 | 20.30 | % | 0 | 0 | 0.57 | 0.95 | 0.01 | -0.02 | 4/29/2024 12:59:06 PM EST | |||
| 128.00 | 17.30 | 18.40 | % | 0 | 0 | 0.57 | 0.94 | 0.01 | -0.03 | 4/29/2024 12:59:06 PM EST | |||
| 129.00 | 16.10 | 17.00 | % | 0 | 0 | 0.55 | 0.93 | 0.01 | -0.03 | 4/29/2024 12:59:06 PM EST | |||
| 130.00 | 14.90 | 17.30 | % | 0 | 0 | 0.50 | 0.92 | 0.01 | -0.03 | 4/29/2024 12:59:06 PM EST | |||
| 131.00 | 14.10 | 16.30 | % | 0 | 0 | 0.48 | 0.90 | 0.01 | -0.04 | 4/29/2024 12:59:06 PM EST | |||
| 132.00 | 13.10 | 15.90 | % | 0 | 0 | 0.38 | 0.89 | 0.02 | -0.04 | 4/29/2024 12:59:06 PM EST | |||
| 133.00 | 12.90 | 13.40 | % | 0 | 0 | 0.32 | 0.87 | 0.02 | -0.04 | 4/29/2024 12:59:06 PM EST | |||
| 134.00 | 12.00 | 12.30 | % | 0 | 0 | 0.39 | 0.86 | 0.02 | -0.05 | 4/29/2024 12:59:06 PM EST | |||
| 135.00 | 9.30 | 11.70 | % | 0 | 0 | 0.28 | 0.84 | 0.02 | -0.05 | 4/29/2024 12:59:06 PM EST | |||
| 136.00 | 10.30 | 10.80 | % | 0 | 0 | 0.30 | 0.82 | 0.02 | -0.06 | 4/29/2024 12:59:06 PM EST | |||
| 137.00 | 9.50 | 10.10 | % | 0 | 0 | 0.29 | 0.79 | 0.03 | -0.06 | 4/29/2024 12:59:06 PM EST | |||
| 138.00 | 8.70 | 9.40 | % | 0 | 0 | 0.30 | 0.76 | 0.03 | -0.06 | 4/29/2024 12:59:06 PM EST | |||
| 139.00 | 8.00 | 8.30 | % | 0 | 0 | 0.29 | 0.74 | 0.03 | -0.07 | 4/29/2024 12:59:06 PM EST | |||
| 140.00 | 7.20 | 7.60 | 6.30 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.70 | 0.03 | -0.07 | 4/18/2024 | 4/29/2024 12:59:06 PM EST |
| 141.00 | 6.60 | 6.90 | % | 0 | 0 | 0.29 | 0.67 | 0.03 | -0.07 | 4/29/2024 12:59:06 PM EST | |||
| 142.00 | 5.90 | 6.20 | % | 0 | 0 | 0.28 | 0.64 | 0.04 | -0.08 | 4/29/2024 12:59:06 PM EST | |||
| 143.00 | 5.30 | 5.60 | 6.40 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.60 | 0.04 | -0.08 | 4/22/2024 | 4/29/2024 12:59:06 PM EST |
| 144.00 | 4.70 | 5.00 | % | 0 | 0 | 0.28 | 0.56 | 0.04 | -0.08 | 4/29/2024 12:59:06 PM EST | |||
| 145.00 | 4.20 | 4.40 | 4.30 | -1.30 | -23.22% | 1 | 5 | 0.28 | 0.52 | 0.04 | -0.08 | 4/29/2024 | 4/29/2024 12:59:06 PM EST |
| 146.00 | 3.70 | 3.90 | 5.60 | 0.00 | 0.00% | 0 | 61 | 0.28 | 0.49 | 0.04 | -0.08 | 4/26/2024 | 4/29/2024 12:59:06 PM EST |
| 147.00 | 3.20 | 3.50 | 4.30 | 0.00 | 0.00% | 0 | 33 | 0.27 | 0.45 | 0.04 | -0.08 | 4/26/2024 | 4/29/2024 12:59:06 PM EST |
| 148.00 | 2.80 | 3.00 | 4.39 | 0.00 | 0.00% | 0 | 57 | 0.27 | 0.41 | 0.04 | -0.08 | 4/25/2024 | 4/29/2024 12:59:06 PM EST |
| 149.00 | 2.40 | 2.65 | 3.60 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.37 | 0.04 | -0.08 | 4/26/2024 | 4/29/2024 12:59:06 PM EST |
| 150.00 | 2.05 | 2.30 | 2.30 | -2.15 | -48.32% | 3 | 11 | 0.27 | 0.34 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 12:59:06 PM EST |
| 152.50 | 1.40 | 1.60 | 1.50 | -1.29 | -46.24% | 1 | 8 | 0.27 | 0.25 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 12:59:06 PM EST |
| 155.00 | 0.90 | 1.05 | 1.34 | -0.31 | -18.79% | 3 | 14 | 0.27 | 0.19 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 12:59:06 PM EST |
| 157.50 | 0.60 | 0.70 | 1.40 | 0.00 | 0.00% | 0 | 8 | 0.27 | 0.13 | 0.02 | -0.04 | 4/22/2024 | 4/29/2024 12:59:06 PM EST |
| 160.00 | 0.35 | 0.45 | 0.45 | -0.35 | -43.75% | 2 | 45 | 0.27 | 0.09 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 12:59:06 PM EST |
| 162.50 | 0.20 | 0.30 | 0.27 | % | 10 | 0 | 0.27 | 0.06 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 12:59:06 PM EST | |
| 165.00 | 0.10 | 0.35 | 0.20 | % | 10 | 0 | 0.28 | 0.04 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 12:59:06 PM EST | |
| 167.50 | 0.00 | 0.45 | % | 0 | 0 | 0.36 | 0.02 | 0.01 | -0.01 | 4/29/2024 12:59:06 PM EST | |||
| 170.00 | 0.00 | 0.40 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 4/29/2024 12:59:06 PM EST | |||
| 172.50 | 0.00 | 0.35 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 4/29/2024 12:59:06 PM EST | |||
| 175.00 | 0.00 | 0.35 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 180.00 | 0.00 | 0.35 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 110.00 | 0.00 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 12:59:06 PM EST |
| 115.00 | 0.00 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 15 | 0.55 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 12:59:06 PM EST |
| 120.00 | 0.00 | 0.45 | 1.02 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.01 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 12:59:06 PM EST |
| 123.00 | 0.00 | 0.55 | % | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.01 | 4/29/2024 12:59:06 PM EST | |||
| 124.00 | 0.05 | 0.55 | % | 0 | 0 | 0.35 | -0.03 | 0.01 | -0.01 | 4/29/2024 12:59:06 PM EST | |||
| 125.00 | 0.05 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.04 | 0.01 | -0.02 | 4/23/2024 | 4/29/2024 12:59:06 PM EST |
| 126.00 | 0.20 | 0.30 | % | 0 | 0 | 0.34 | -0.04 | 0.01 | -0.02 | 4/29/2024 12:59:06 PM EST | |||
| 127.00 | 0.25 | 0.35 | 1.80 | 0.00 | 0.00% | 0 | 14 | 0.33 | -0.05 | 0.01 | -0.02 | 4/15/2024 | 4/29/2024 12:59:06 PM EST |
| 128.00 | 0.30 | 0.40 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.06 | 0.01 | -0.03 | 4/25/2024 | 4/29/2024 12:59:06 PM EST |
| 129.00 | 0.35 | 0.45 | 0.40 | -0.20 | -33.34% | 10 | 3 | 0.32 | -0.07 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 12:59:06 PM EST |
| 130.00 | 0.40 | 0.50 | 0.99 | 0.00 | 0.00% | 0 | 9 | 0.31 | -0.08 | 0.01 | -0.03 | 4/24/2024 | 4/29/2024 12:59:06 PM EST |
| 131.00 | 0.45 | 0.55 | 0.86 | 0.00 | 0.00% | 0 | 4 | 0.30 | -0.10 | 0.01 | -0.04 | 4/24/2024 | 4/29/2024 12:59:06 PM EST |
| 132.00 | 0.55 | 0.65 | 0.63 | % | 10 | 0 | 0.30 | -0.11 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 12:59:06 PM EST | |
| 133.00 | 0.65 | 0.75 | 1.77 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.13 | 0.02 | -0.04 | 4/4/2024 | 4/29/2024 12:59:06 PM EST |
| 134.00 | 0.75 | 0.85 | 1.85 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.14 | 0.02 | -0.05 | 4/22/2024 | 4/29/2024 12:59:06 PM EST |
| 135.00 | 0.90 | 1.05 | 1.25 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.16 | 0.02 | -0.05 | 4/24/2024 | 4/29/2024 12:59:06 PM EST |
| 136.00 | 1.05 | 1.20 | 1.02 | -2.78 | -73.16% | 1 | 2 | 0.29 | -0.18 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 12:59:06 PM EST |
| 137.00 | 1.25 | 1.40 | 2.08 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.21 | 0.03 | -0.06 | 4/25/2024 | 4/29/2024 12:59:06 PM EST |
| 138.00 | 1.45 | 1.60 | 5.47 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.24 | 0.03 | -0.06 | 4/15/2024 | 4/29/2024 12:59:06 PM EST |
| 139.00 | 1.70 | 1.85 | 1.92 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.26 | 0.03 | -0.07 | 4/24/2024 | 4/29/2024 12:59:06 PM EST |
| 140.00 | 1.95 | 2.15 | 2.02 | +0.13 | +6.88% | 7 | 5 | 0.28 | -0.30 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 12:59:06 PM EST |
| 141.00 | 2.30 | 2.45 | % | 0 | 0 | 0.28 | -0.33 | 0.03 | -0.07 | 4/29/2024 12:59:06 PM EST | |||
| 142.00 | 2.60 | 2.85 | % | 0 | 0 | 0.28 | -0.36 | 0.04 | -0.08 | 4/29/2024 12:59:06 PM EST | |||
| 143.00 | 3.00 | 3.20 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.40 | 0.04 | -0.08 | 4/26/2024 | 4/29/2024 12:59:06 PM EST |
| 144.00 | 3.40 | 3.70 | 3.60 | +0.45 | +14.29% | 5 | 3 | 0.28 | -0.44 | 0.04 | -0.08 | 4/29/2024 | 4/29/2024 12:59:06 PM EST |
| 145.00 | 3.90 | 4.10 | 4.55 | 0.00 | 0.00% | 0 | 7 | 0.27 | -0.48 | 0.04 | -0.08 | 4/25/2024 | 4/29/2024 12:59:06 PM EST |
| 146.00 | 4.40 | 4.60 | 5.30 | 0.00 | 0.00% | 0 | 10 | 0.27 | -0.51 | 0.04 | -0.08 | 4/26/2024 | 4/29/2024 12:59:06 PM EST |
| 147.00 | 4.90 | 5.20 | 4.75 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.55 | 0.04 | -0.08 | 4/26/2024 | 4/29/2024 12:59:06 PM EST |
| 148.00 | 5.50 | 5.80 | 6.60 | 0.00 | 0.00% | 0 | 24 | 0.28 | -0.59 | 0.04 | -0.08 | 4/25/2024 | 4/29/2024 12:59:06 PM EST |
| 149.00 | 6.10 | 6.40 | 7.20 | 0.00 | 0.00% | 0 | 11 | 0.27 | -0.63 | 0.04 | -0.08 | 4/25/2024 | 4/29/2024 12:59:06 PM EST |
| 150.00 | 6.70 | 7.10 | 6.15 | 0.00 | 0.00% | 0 | 16 | 0.27 | -0.66 | 0.04 | -0.07 | 4/23/2024 | 4/29/2024 12:59:06 PM EST |
| 152.50 | 7.70 | 8.90 | % | 0 | 0 | 0.27 | -0.75 | 0.03 | -0.06 | 4/29/2024 12:59:06 PM EST | |||
| 155.00 | 10.60 | 11.00 | % | 0 | 0 | 0.28 | -0.81 | 0.03 | -0.05 | 4/29/2024 12:59:06 PM EST | |||
| 157.50 | 12.50 | 13.30 | % | 0 | 0 | 0.24 | -0.87 | 0.02 | -0.04 | 4/29/2024 12:59:06 PM EST | |||
| 160.00 | 13.70 | 16.50 | % | 0 | 0 | 0.38 | -0.91 | 0.02 | -0.03 | 4/29/2024 12:59:06 PM EST | |||
| 162.50 | 16.30 | 19.10 | % | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.03 | 4/29/2024 12:59:06 PM EST | |||
| 165.00 | 18.60 | 20.80 | % | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.02 | 4/29/2024 12:59:06 PM EST | |||
| 167.50 | 20.90 | 23.40 | % | 0 | 0 | 0.49 | -0.98 | 0.01 | -0.01 | 4/29/2024 12:59:06 PM EST | |||
| 170.00 | 23.30 | 26.00 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 4/29/2024 12:59:06 PM EST | |||
| 172.50 | 25.70 | 28.30 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 4/29/2024 12:59:06 PM EST | |||
| 175.00 | 28.10 | 30.90 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 180.00 | 33.50 | 36.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 185.00 | 38.50 | 41.10 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 190.00 | 43.30 | 45.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 195.00 | 48.60 | 50.80 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST |