Options Chain for CAPITAL ONE FINL CORP COM (COF) - $217.76 as of 8/10/2026 1:47:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 126.90 | 129.80 | 128.35 | % | 1.43 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:03 PM EST | |||
| 95.00 | 121.90 | 125.60 | 123.75 | 107.40 | 0.00 | 0.00% | 1.30 | 0 | 3 | 1.63 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/10/2026 4:00:03 PM EST |
| 100.00 | 116.90 | 120.80 | 118.85 | 90.50 | 0.00 | 0.00% | 1.19 | 0 | 11 | 1.54 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 8/10/2026 4:00:03 PM EST |
| 105.00 | 111.90 | 115.90 | 113.90 | % | 1.08 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:03 PM EST | |||
| 110.00 | 106.90 | 110.50 | 108.70 | 82.43 | 0.00 | 0.00% | 0.99 | 0 | 6 | 1.35 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/10/2026 4:00:03 PM EST |
| 115.00 | 101.90 | 105.50 | 103.70 | % | 0.90 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:03 PM EST | |||
| 120.00 | 96.90 | 100.50 | 98.70 | 87.12 | 0.00 | 0.00% | 0.82 | 0 | 11 | 1.17 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/10/2026 4:00:03 PM EST |
| 125.00 | 91.90 | 95.70 | 93.80 | 85.55 | 0.00 | 0.00% | 0.75 | 0 | 10 | 1.01 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/10/2026 4:00:03 PM EST |
| 130.00 | 86.90 | 90.70 | 88.80 | % | 0.68 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:03 PM EST | |||
| 135.00 | 81.90 | 85.40 | 83.65 | 85.78 | 0.00 | 0.00% | 0.62 | 0 | 78 | 0.98 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 4:00:03 PM EST |
| 140.00 | 76.90 | 80.60 | 78.75 | 69.90 | 0.00 | 0.00% | 0.56 | 0 | 54 | 0.94 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/10/2026 4:00:03 PM EST |
| 145.00 | 71.90 | 75.80 | 73.85 | 45.30 | 0.00 | 0.00% | 0.51 | 0 | 4 | 0.87 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 8/10/2026 4:00:03 PM EST |
| 150.00 | 66.90 | 70.50 | 68.70 | 71.24 | 0.00 | 0.00% | 0.46 | 0 | 33 | 0.81 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 4:00:03 PM EST |
| 155.00 | 61.90 | 65.50 | 63.70 | 53.28 | 0.00 | 0.00% | 0.41 | 0 | 12 | 0.75 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/10/2026 4:00:03 PM EST |
| 160.00 | 57.00 | 59.70 | 58.35 | 40.06 | 0.00 | 0.00% | 0.36 | 0 | 186 | 0.62 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/10/2026 4:00:03 PM EST |
| 165.00 | 52.00 | 55.60 | 53.80 | 52.30 | 0.00 | 0.00% | 0.33 | 0 | 14 | 0.60 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 4:00:03 PM EST |
| 170.00 | 47.10 | 50.00 | 48.55 | 47.51 | 0.00 | 0.00% | 0.29 | 0 | 46 | 0.53 | 0.99 | 0.00 | -0.01 | 8/7/2026 | 8/10/2026 4:00:03 PM EST |
| 175.00 | 42.20 | 45.00 | 43.60 | 42.80 | -4.78 | -10.05% | 0.25 | 1 | 55 | 0.51 | 0.99 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 180.00 | 37.30 | 40.00 | 38.65 | 38.65 | -4.55 | -10.54% | 0.21 | 5 | 379 | 0.46 | 0.98 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 185.00 | 33.20 | 35.10 | 34.15 | 24.50 | 0.00 | 0.00% | 0.18 | 0 | 146 | 0.41 | 0.95 | 0.00 | -0.02 | 7/30/2026 | 8/10/2026 4:00:03 PM EST |
| 190.00 | 28.50 | 30.40 | 29.45 | 32.99 | 0.00 | 0.00% | 0.15 | 0 | 755 | 0.39 | 0.92 | 0.01 | -0.04 | 8/6/2026 | 8/10/2026 4:00:03 PM EST |
| 195.00 | 23.90 | 25.90 | 24.90 | 24.00 | +0.10 | +0.42% | 0.13 | 1 | 705 | 0.36 | 0.89 | 0.01 | -0.05 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 200.00 | 19.80 | 21.90 | 20.85 | 20.79 | +1.04 | +5.27% | 0.10 | 9 | 747 | 0.30 | 0.83 | 0.01 | -0.06 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 210.00 | 12.50 | 13.80 | 13.15 | 13.41 | +1.11 | +9.03% | 0.06 | 37 | 8,432 | 0.29 | 0.68 | 0.02 | -0.09 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 220.00 | 7.30 | 8.40 | 7.85 | 7.60 | +0.70 | +10.15% | 0.04 | 84 | 2,968 | 0.30 | 0.49 | 0.02 | -0.10 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 230.00 | 3.80 | 4.30 | 4.05 | 3.84 | +0.34 | +9.72% | 0.02 | 187 | 3,223 | 0.29 | 0.31 | 0.02 | -0.09 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 240.00 | 1.65 | 1.90 | 1.78 | 1.76 | +0.13 | +7.98% | 0.01 | 15 | 3,655 | 0.28 | 0.17 | 0.01 | -0.06 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 250.00 | 0.65 | 0.95 | 0.80 | 0.72 | -0.04 | -5.27% | 0.00 | 34 | 719 | 0.29 | 0.08 | 0.01 | -0.04 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 260.00 | 0.30 | 0.55 | 0.43 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 488 | 0.31 | 0.04 | 0.00 | -0.02 | 8/7/2026 | 8/10/2026 4:00:03 PM EST |
| 270.00 | 0.05 | 0.45 | 0.25 | 0.15 | -0.17 | -53.13% | 0.00 | 2 | 516 | 0.31 | 0.02 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 529 | 0.37 | 0.01 | 0.00 | 0.00 | 7/23/2026 | 8/10/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.40 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.41 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/10/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.41 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/10/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.44 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/10/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.76 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 8/10/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 9 | 0.76 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:03 PM EST | |||
| 350.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.78 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 8/10/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.82 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 8/10/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:03 PM EST | |||
| 380.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 37 | 0.82 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.45 | 0.73 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 8/10/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 1.30 | 0.65 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.47 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 8/10/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/10/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 1.70 | 0.85 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.43 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 8/10/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.25 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/10/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.81 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/10/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.71 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.90 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/10/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.62 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.58 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.58 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 479 | 0.54 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 100 | 387 | 0.46 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 160.00 | 0.05 | 0.20 | 0.13 | 0.20 | +0.08 | +66.67% | 0.00 | 908 | 1,560 | 0.43 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 441 | 0.47 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.35 | 0.18 | 0.20 | -0.02 | -9.10% | 0.00 | 1 | 1,334 | 0.42 | -0.01 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 175.00 | 0.10 | 0.50 | 0.30 | 0.30 | -0.13 | -30.24% | 0.00 | 1 | 1,009 | 0.36 | -0.01 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 180.00 | 0.30 | 0.50 | 0.40 | 0.38 | -0.07 | -15.56% | 0.00 | 5 | 1,067 | 0.35 | -0.02 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 185.00 | 0.45 | 0.70 | 0.58 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 865 | 0.33 | -0.04 | 0.00 | -0.02 | 8/7/2026 | 8/10/2026 4:00:03 PM EST |
| 190.00 | 0.50 | 0.95 | 0.73 | 0.85 | -0.16 | -15.85% | 0.00 | 8 | 1,775 | 0.30 | -0.08 | 0.01 | -0.04 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 195.00 | 1.20 | 1.50 | 1.35 | 1.30 | -0.22 | -14.48% | 0.01 | 11 | 7,057 | 0.31 | -0.11 | 0.01 | -0.05 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 200.00 | 1.90 | 2.15 | 2.03 | 1.95 | -0.27 | -12.17% | 0.01 | 113 | 1,266 | 0.30 | -0.17 | 0.01 | -0.06 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 210.00 | 4.30 | 4.70 | 4.50 | 4.60 | -0.30 | -6.13% | 0.02 | 86 | 692 | 0.29 | -0.32 | 0.02 | -0.09 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 220.00 | 8.30 | 9.00 | 8.65 | 9.10 | -0.12 | -1.31% | 0.04 | 3 | 396 | 0.28 | -0.51 | 0.02 | -0.10 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 230.00 | 14.40 | 15.40 | 14.90 | 14.60 | -1.31 | -8.24% | 0.06 | 10 | 1,226 | 0.28 | -0.69 | 0.02 | -0.09 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 240.00 | 22.00 | 24.70 | 23.35 | 24.00 | 0.00 | 0.00% | 0.10 | 0 | 256 | 0.30 | -0.83 | 0.01 | -0.06 | 8/7/2026 | 8/10/2026 4:00:03 PM EST |
| 250.00 | 31.20 | 33.80 | 32.50 | 34.75 | 0.00 | 0.00% | 0.13 | 0 | 60 | 0.31 | -0.92 | 0.01 | -0.04 | 8/3/2026 | 8/10/2026 4:00:03 PM EST |
| 260.00 | 41.00 | 43.90 | 42.45 | 55.02 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.51 | -0.96 | 0.00 | -0.02 | 7/21/2026 | 8/10/2026 4:00:03 PM EST |
| 270.00 | 50.30 | 53.80 | 52.05 | % | 0.19 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 8/10/2026 4:00:03 PM EST | |||
| 280.00 | 60.20 | 63.80 | 62.00 | % | 0.22 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 8/10/2026 4:00:03 PM EST | |||
| 290.00 | 69.80 | 73.70 | 71.75 | % | 0.25 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:03 PM EST | |||
| 300.00 | 79.90 | 83.70 | 81.80 | % | 0.27 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:03 PM EST | |||
| 310.00 | 89.80 | 93.70 | 91.75 | % | 0.30 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:03 PM EST | |||
| 320.00 | 100.00 | 103.70 | 101.85 | % | 0.32 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:03 PM EST | |||
| 330.00 | 111.00 | 113.70 | 112.35 | % | 0.34 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:03 PM EST | |||
| 340.00 | 120.00 | 123.70 | 121.85 | % | 0.36 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:03 PM EST | |||
| 350.00 | 129.80 | 133.70 | 131.75 | % | 0.38 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:03 PM EST | |||
| 360.00 | 139.90 | 143.70 | 141.80 | % | 0.39 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:03 PM EST | |||
| 370.00 | 149.90 | 153.70 | 151.80 | % | 0.41 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:03 PM EST | |||
| 380.00 | 160.20 | 163.70 | 161.95 | % | 0.43 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:03 PM EST |