Capital One Financial COF - Options Chain

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
136.00	9.70	11.80	6.90	10.75	0.00	0.00 %	0	32	-
137.00	8.50	10.30	9.92	9.40	0.00	0.00 %	0	8	-
138.00	7.80	9.20	8.05	8.50	-0.55	-6.40 %	10	15	4/26/2024
139.00	7.00	7.90	8.40	7.45	0.00	0.00 %	0	110	-
140.00	6.50	7.00	7.77	6.75	0.00	0.00 %	0	13	-
141.00	5.40	6.10	9.10	5.75	0.00	0.00 %	0	18	-
142.00	3.80	5.30	4.74	4.55	-4.00	-45.77 %	6	22	4/26/2024
143.00	4.20	4.50	5.40	4.35	0.00	0.00 %	0	10	-
144.00	3.50	3.80	3.75	3.65	-1.05	-21.87 %	19	24	4/26/2024
145.00	2.85	3.10	3.45	2.975	-0.85	-19.77 %	77	80	4/26/2024
146.00	2.30	2.45	2.70	2.375	-1.15	-29.87 %	22	71	4/26/2024
147.00	1.85	2.00	1.91	1.925	-1.19	-38.39 %	66	646	4/26/2024
148.00	1.40	1.55	2.65	1.475	-0.10	-3.64 %	21	38	4/26/2024
149.00	1.05	1.20	1.15	1.125	-1.27	-52.48 %	49	57	4/26/2024
150.00	0.75	0.90	0.85	0.825	-1.15	-57.50 %	1,529	53	4/26/2024
152.50	0.35	0.45	0.40	0.40	-0.85	-68.00 %	353	193	4/26/2024
155.00	0.15	0.25	0.25	0.20	-0.48	-65.75 %	148	30	4/26/2024
157.50	0.05	0.20	0.05	0.125	-0.45	-90.00 %	4	160	4/26/2024
160.00	0.05	0.10	0.10	0.075	-0.18	-64.29 %	3	118	4/26/2024
162.50	0.05	0.10	0.45	0.075	0.00	0.00 %	0	12	-

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
136.00	0.10	0.20	0.15	0.15	-0.30	-66.67 %	2	19	4/26/2024
137.00	0.10	0.25	0.30	0.175	-0.30	-50.00 %	9	39	4/26/2024
138.00	0.15	0.30	0.25	0.225	-0.54	-68.35 %	32	43	4/26/2024
139.00	0.25	0.35	0.40	0.30	-0.54	-57.45 %	9	14	4/26/2024
140.00	0.35	0.45	0.35	0.40	-0.80	-69.57 %	43	20	4/26/2024
141.00	0.45	0.60	0.45	0.525	-1.48	-76.68 %	17	10	4/26/2024
142.00	0.65	0.75	0.71	0.70	-1.16	-62.03 %	35	78	4/26/2024
143.00	0.90	1.00	1.15	0.95	-1.00	-46.51 %	24	202	4/26/2024
144.00	1.20	1.30	1.15	1.25	-1.50	-56.60 %	41	21	4/26/2024
145.00	1.55	1.70	1.53	1.625	-1.47	-49.00 %	196	326	4/26/2024
146.00	1.95	2.10	1.85	2.025	-1.37	-42.55 %	62	230	4/26/2024
147.00	2.50	2.65	2.40	2.575	-1.40	-36.84 %	76	52	4/26/2024
148.00	3.00	3.20	2.84	3.10	-0.96	-25.26 %	19	44	4/26/2024
149.00	3.60	4.00	3.20	3.80	-0.90	-21.95 %	33	16	4/26/2024
150.00	4.30	4.70	4.12	4.50	-2.33	-36.12 %	42	25	4/26/2024
152.50	6.30	8.20	6.34	7.25	-1.66	-20.75 %	10	11	4/26/2024
155.00	6.80	9.70	8.75	8.25	0.00	0.00 %	6	0	4/26/2024
157.50	9.20	13.00	0.00	11.10	0.00	0.00 %	0	0	-
160.00	11.80	15.50	20.50	13.65	0.00	0.00 %	0	0	-
162.50	14.30	18.00	0.00	16.15	0.00	0.00 %	0	0	-

COF Capital One Financial Corporation