COF - Capital One Financial Corporation

Utgång

Puts för September 12, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
COF20250919P00200000	200.00	0.05	0.10	0.07	199	6,848	40.33%	-0.02	0.00	-0.04	0.02	-0.00
COF20250919P00202500	202.50	0.10	0.15	0.00	0	25	37.85%	-0.03	0.01	-0.05	0.02	-0.00
COF20250919P00205000	205.00	0.10	0.20	0.12	11	300	36.01%	-0.04	0.01	-0.06	0.03	-0.00
COF20250919P00207500	207.50	0.20	0.25	0.25	42	80	34.25%	-0.06	0.01	-0.08	0.04	-0.00
COF20250919P00210000	210.00	0.30	0.40	0.40	296	1,469	32.81%	-0.08	0.01	-0.10	0.05	-0.00
COF20250919P00212500	212.50	0.50	0.60	0.53	170	478	31.24%	-0.12	0.02	-0.13	0.06	-0.00
COF20250919P00215000	215.00	0.80	1.05	0.82	248	6,858	30.79%	-0.17	0.03	-0.17	0.08	-0.01
COF20250919P00217500	217.50	1.20	1.30	1.52	39	175	29.44%	-0.24	0.03	-0.21	0.10	-0.01
COF20250919P00220000	220.00	1.85	1.95	2.01	67	1,274	28.74%	-0.33	0.04	-0.24	0.11	-0.01
COF20250919P00222500	222.50	2.70	2.85	2.94	209	105	28.11%	-0.44	0.05	-0.25	0.12	-0.02
COF20250919P00225000	225.00	3.80	4.10	4.40	32	124	27.61%	-0.56	0.05	-0.25	0.12	-0.02
COF20250919P00227500	227.50	3.80	5.70	6.05	6	50	26.96%	-0.67	0.04	-0.22	0.11	-0.02
COF20250919P00230000	230.00	7.00	7.50	7.40	17	104	27.12%	-0.77	0.04	-0.19	0.09	-0.02
COF20250919P00232500	232.50	8.00	11.00	0.00	0	6	30.34%	-0.82	0.03	-0.18	0.08	-0.03
COF20250919P00235000	235.00	10.90	13.10	0.00	0	2	35.83%	-0.84	0.02	-0.20	0.08	-0.03
COF20250919P00237500	237.50	13.30	14.80	0.00	0	1	37.93%	-0.87	0.02	-0.18	0.07	-0.03
COF20250919P00240000	240.00	15.70	18.10	0.00	0	35	42.13%	-0.88	0.02	-0.18	0.06	-0.03
COF20250919P00242500	242.50	18.00	20.50	0.00	0	0	47.65%	-0.89	0.01	-0.20	0.06	-0.03
COF20250919P00245000	245.00	20.60	23.10	0.00	0	0	50.56%	-0.90	0.01	-0.20	0.05	-0.03
COF20250919P00247500	247.50	23.30	25.30	0.00	0	0	53.59%	-0.91	0.01	-0.19	0.05	-0.03

Calls för September 12, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
COF20250919C00200000	200.00	23.60	24.60	23.56	2	1,177	47.71%	0.96	0.01	-0.09	0.03	0.04
COF20250919C00202500	202.50	20.90	23.50	0.00	0	16	51.02%	0.92	0.01	-0.15	0.04	0.03
COF20250919C00205000	205.00	18.50	20.20	0.00	0	6	46.09%	0.92	0.01	-0.15	0.05	0.04
COF20250919C00207500	207.50	16.40	17.00	0.00	0	23	36.92%	0.93	0.01	-0.10	0.04	0.04
COF20250919C00210000	210.00	14.00	15.30	14.40	20	957	32.34%	0.92	0.01	-0.10	0.05	0.04
COF20250919C00212500	212.50	11.60	12.90	0.00	0	48	31.15%	0.88	0.02	-0.13	0.06	0.04
COF20250919C00215000	215.00	9.40	9.90	8.60	16	151	30.08%	0.83	0.03	-0.16	0.08	0.03
COF20250919C00217500	217.50	7.40	8.00	7.30	24	173	29.11%	0.76	0.03	-0.20	0.10	0.03
COF20250919C00220000	220.00	5.70	6.00	5.80	328	1,488	28.68%	0.67	0.04	-0.24	0.11	0.03
COF20250919C00222500	222.50	4.10	4.30	4.22	75	316	27.84%	0.56	0.05	-0.25	0.12	0.02
COF20250919C00225000	225.00	2.80	2.95	2.62	131	263	27.19%	0.45	0.05	-0.25	0.12	0.02
COF20250919C00227500	227.50	1.75	1.90	1.64	119	134	26.57%	0.33	0.04	-0.22	0.11	0.01
COF20250919C00230000	230.00	1.05	1.10	0.95	1,257	1,677	25.69%	0.22	0.04	-0.17	0.09	0.01
COF20250919C00232500	232.50	0.55	0.60	0.50	32	266	25.38%	0.14	0.03	-0.12	0.07	0.01
COF20250919C00235000	235.00	0.15	0.35	0.27	2,088	235	25.04%	0.08	0.02	-0.08	0.05	0.00
COF20250919C00237500	237.50	0.10	0.20	0.15	515	89	24.68%	0.04	0.01	-0.04	0.03	0.00
COF20250919C00240000	240.00	0.05	0.10	0.05	69	6,632	25.80%	0.03	0.01	-0.03	0.02	0.00
COF20250919C00242500	242.50	0.00	0.05	0.06	200	18	24.86%	0.01	0.00	-0.01	0.01	0.00
COF20250919C00245000	245.00	0.00	0.10	0.00	0	409	27.58%	0.01	0.00	-0.01	0.01	0.00
COF20250919C00247500	247.50	0.00	0.10	0.00	0	1	30.25%	0.01	0.00	-0.01	0.01	0.00

MX:COF
GB:CFXD
IT:1COF	184,00 €
GB:0HT4	222,31 US$
DE:CFX	190,00 €
AT:COFI
BG:CFX

COF - Capital One Financial Corporation - Alternativkedja

Other Listings