Capital One Financial Corp Chaîne d'Options

COFNYSE

$194.72

0.240.12%

Dern. MÀJ: Oct 2, 5:09 PM

$194.70

0.220.11%

Aperçu Actualités Prévisions de résultats Événements Objectifs de cours Données financières Sentiment Actionnariat Dividendes ComparerOptionsRapport sur les stocks

Options Activité inhabituelle sur les options

Capital One Financial Options

View Capital One Financial (COF) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.40

P/C Ratio (OI)

0.75

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

115.0290.0

115.0

290.0

Dernier prix

Variation

Bid

Ask

Volume

Open Interest

Strike

Dernier prix

Variation

Bid

Ask

Volume

Open Interest

Last Price-

Change

Bid78

Ask81.9

volume0

Intrest0

Strike

115

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid73

Ask76.9

volume0

Intrest0

Strike

120

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid68.1

Ask71.9

volume0

Intrest0

Strike

125

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid63

Ask66.9

volume0

Intrest0

Strike

130

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid58.1

Ask61.9

volume0

Intrest0

Strike

135

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price62.09Sep 18, 2026

Change

-0%

Bid53.8

Ask56.3

volume0

Intrest5

Strike

140

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid48.1

Ask52

volume0

Intrest0

Strike

145

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid43

Ask47

volume0

Intrest0

Strike

150

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price64Aug 21, 2026

Change

-0%

Bid38.8

Ask41.9

volume0

Intrest1

Strike

155

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid33

Ask37

volume0

Intrest0

Strike

160

Last Price0.15Aug 26, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest2

Last Price-

Change

Bid28

Ask32

volume0

Intrest0

Strike

165

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid23

Ask27

volume0

Intrest0

Strike

170

Last Price1.06Oct 01, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest3

Last Price-

Change

Bid20.5

Ask24.5

volume0

Intrest0

Strike

172.5

Last Price1.1Oct 01, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest2

Last Price-

Change

Bid18.2

Ask22

volume0

Intrest0

Strike

175

Last Price0.05Sep 28, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest5

Last Price-

Change

Bid16.3

Ask19.1

volume0

Intrest0

Strike

177.5

Last Price0.05Sep 28, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest5

Last Price15.13Oct 02, 2026

Change

0.161.07%

Bid14.1

Ask16

volume2

Intrest2

Strike

180

Last Price0.09Oct 02, 2026

Change

0.0350%

Bid-

Ask1.2

volume1

Intrest110

Last Price-

Change

Bid11.3

Ask13.8

volume0

Intrest0

Strike

182.5

Last Price0.07Sep 30, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest28

Last Price-

Change

Bid8.7

Ask11.3

volume0

Intrest0

Strike

185

Last Price0.05Oct 02, 2026

Change

0.1575%

Bid-

Ask0.5

volume1

Intrest438

Last Price7.76Oct 02, 2026

Change

1.5216.38%

Bid6.7

Ask8.9

volume4

Intrest5

Strike

187.5

Last Price0.08Oct 02, 2026

Change

0.4284%

Bid-

Ask2.15

volume16

Intrest50

Last Price6Oct 02, 2026

Change

1.6136.67%

Bid3.7

Ask6.3

volume11

Intrest16

Strike

190

Last Price0.09Oct 02, 2026

Change

0.6688%

Bid-

Ask0.2

volume23

Intrest342

Last Price2.39Oct 02, 2026

Change

-0%

Bid1.15

Ask4.1

volume3

Intrest6

Strike

192.5

Last Price0.04Oct 02, 2026

Change

1.0696.36%

Bid-

Ask0.25

volume21

Intrest392

Last Price0.1Oct 02, 2026

Change

1.392.86%

Bid0.05

Ask1.35

volume2029

Intrest1910

Strike

195

Last Price0.5Oct 02, 2026

Change

2.2481.75%

Bid0.3

Ask1.2

volume382

Intrest279

Last Price0.11Oct 02, 2026

Change

0.4480%

Bid-

Ask0.85

volume8

Intrest692

Strike

197.5

Last Price2.16Oct 02, 2026

Change

2.5454.04%

Bid1.95

Ask3.8

volume8

Intrest255

Last Price0.03Oct 02, 2026

Change

0.1280%

Bid-

Ask0.05

volume32

Intrest951

Strike

200

Last Price4.3Oct 02, 2026

Change

2.2934.75%

Bid3.9

Ask5.9

volume20

Intrest60

Last Price0.1Oct 02, 2026

Change

0.09900%

Bid-

Ask1

volume21

Intrest1090

Strike

202.5

Last Price10.5Oct 01, 2026

Change

-0%

Bid6.2

Ask8.8

volume0

Intrest4

Last Price0.15Oct 02, 2026

Change

1.7592.11%

Bid-

Ask0.05

volume33

Intrest187

Strike

205

Last Price13Oct 01, 2026

Change

-0%

Bid8.7

Ask10.8

volume0

Intrest0

Last Price0.1Oct 02, 2026

Change

0.019.09%

Bid-

Ask1

volume3

Intrest73

Strike

207.5

Last Price17.1Oct 01, 2026

Change

-0%

Bid11.2

Ask13.5

volume0

Intrest0

Last Price0.1Oct 02, 2026

Change

0.05100%

Bid-

Ask0.75

volume4

Intrest91

Strike

210

Last Price14.36Sep 30, 2026

Change

-0%

Bid13.7

Ask16.2

volume0

Intrest0

Last Price0.02Oct 02, 2026

Change

0.0360%

Bid-

Ask0.05

volume19

Intrest44

Strike

212.5

Last Price15Sep 28, 2026

Change

-0%

Bid16.1

Ask18.9

volume0

Intrest0

Last Price0.05Oct 02, 2026

Change

0.0266.67%

Bid-

Ask2.15

volume2

Intrest54

Strike

215

Last Price18Sep 23, 2026

Change

-0%

Bid18.8

Ask21.7

volume0

Intrest0

Last Price0.03Oct 02, 2026

Change

0.0770%

Bid-

Ask0.05

volume6

Intrest23

Strike

217.5

Last Price11.12Sep 22, 2026

Change

-0%

Bid21.2

Ask23.7

volume0

Intrest0

Last Price0.2Oct 02, 2026

Change

0.17566.67%

Bid-

Ask2.15

volume4

Intrest66

Strike

220

Last Price21.69Sep 23, 2026

Change

-0%

Bid23.7

Ask26.2

volume0

Intrest0

Last Price0.1Sep 25, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest5

Strike

222.5

Last Price-

Change

Bid26.3

Ask29

volume0

Intrest0

Last Price0.98Oct 02, 2026

Change

0.19.26%

Bid-

Ask2.15

volume8

Intrest94

Strike

225

Last Price9.15Sep 02, 2026

Change

-0%

Bid28.7

Ask31.2

volume0

Intrest0

Last Price0.15Sep 22, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest4

Strike

227.5

Last Price-

Change

Bid31.2

Ask33.7

volume0

Intrest0

Last Price0.83Oct 02, 2026

Change

0.1216.9%

Bid-

Ask1.55

volume8

Intrest65

Strike

230

Last Price-

Change

Bid33.7

Ask36.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

232.5

Last Price-

Change

Bid36.2

Ask39

volume0

Intrest0

Last Price0.02Oct 02, 2026

Change

0.1386.67%

Bid-

Ask2.15

volume1

Intrest558

Strike

235

Last Price-

Change

Bid38.5

Ask41.2

volume0

Intrest0

Last Price0.05Sep 28, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest59

Strike

240

Last Price-

Change

Bid43.7

Ask46.5

volume0

Intrest0

Last Price1Aug 20, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest10

Strike

245

Last Price-

Change

Bid48.1

Ask52.2

volume0

Intrest0

Last Price0.3Sep 02, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest7

Strike

250

Last Price-

Change

Bid53.1

Ask57.2

volume0

Intrest0

Last Price1.45Aug 14, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest1

Strike

255

Last Price-

Change

Bid58.1

Ask62.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

260

Last Price-

Change

Bid63.1

Ask67.3

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.1

volume0

Intrest0

Strike

265

Last Price-

Change

Bid68.1

Ask72.3

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

270

Last Price-

Change

Bid73.1

Ask77.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

275

Last Price-

Change

Bid78.1

Ask82.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

280

Last Price-

Change

Bid83.1

Ask87.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

285

Last Price-

Change

Bid88.1

Ask92.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

290

Last Price-

Change

Bid93.1

Ask97.2

volume0

Intrest0

Options Activité inhabituelle sur les options

Capital One Financial Options

View Capital One Financial (COF) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.40

P/C Ratio (OI)

0.75

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

115.0290.0

115.0

290.0

Dernier prix

Variation

Bid

Ask

Volume

Open Interest

Strike

Dernier prix

Variation

Bid

Ask

Volume

Open Interest

Last Price-

Change

Bid78

Ask81.9

volume0

Intrest0

Strike

115

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid73

Ask76.9

volume0

Intrest0

Strike

120

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid68.1

Ask71.9

volume0

Intrest0

Strike

125

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid63

Ask66.9

volume0

Intrest0

Strike

130

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid58.1

Ask61.9

volume0

Intrest0

Strike

135

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price62.09Sep 18, 2026

Change

-0%

Bid53.8

Ask56.3

volume0

Intrest5

Strike

140

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid48.1

Ask52

volume0

Intrest0

Strike

145

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid43

Ask47

volume0

Intrest0

Strike

150

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price64Aug 21, 2026

Change

-0%

Bid38.8

Ask41.9

volume0

Intrest1

Strike

155

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid33

Ask37

volume0

Intrest0

Strike

160

Last Price0.15Aug 26, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest2

Last Price-

Change

Bid28

Ask32

volume0

Intrest0

Strike

165

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid23

Ask27

volume0

Intrest0

Strike

170

Last Price1.06Oct 01, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest3

Last Price-

Change

Bid20.5

Ask24.5

volume0

Intrest0

Strike

172.5

Last Price1.1Oct 01, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest2

Last Price-

Change

Bid18.2

Ask22

volume0

Intrest0

Strike

175

Last Price0.05Sep 28, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest5

Last Price-

Change

Bid16.3

Ask19.1

volume0

Intrest0

Strike

177.5

Last Price0.05Sep 28, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest5

Last Price15.13Oct 02, 2026

Change

0.161.07%

Bid14.1

Ask16

volume2

Intrest2

Strike

180

Last Price0.09Oct 02, 2026

Change

0.0350%

Bid-

Ask1.2

volume1

Intrest110

Last Price-

Change

Bid11.3

Ask13.8

volume0

Intrest0

Strike

182.5

Last Price0.07Sep 30, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest28

Last Price-

Change

Bid8.7

Ask11.3

volume0

Intrest0

Strike

185

Last Price0.05Oct 02, 2026

Change

0.1575%

Bid-

Ask0.5

volume1

Intrest438

Last Price7.76Oct 02, 2026

Change

1.5216.38%

Bid6.7

Ask8.9

volume4

Intrest5

Strike

187.5

Last Price0.08Oct 02, 2026

Change

0.4284%

Bid-

Ask2.15

volume16

Intrest50

Last Price6Oct 02, 2026

Change

1.6136.67%

Bid3.7

Ask6.3

volume11

Intrest16

Strike

190

Last Price0.09Oct 02, 2026

Change

0.6688%

Bid-

Ask0.2

volume23

Intrest342

Last Price2.39Oct 02, 2026

Change

-0%

Bid1.15

Ask4.1

volume3

Intrest6

Strike

192.5

Last Price0.04Oct 02, 2026

Change

1.0696.36%

Bid-

Ask0.25

volume21

Intrest392

Last Price0.1Oct 02, 2026

Change

1.392.86%

Bid0.05

Ask1.35

volume2029

Intrest1910

Strike

195

Last Price0.5Oct 02, 2026

Change

2.2481.75%

Bid0.3

Ask1.2

volume382

Intrest279

Last Price0.11Oct 02, 2026

Change

0.4480%

Bid-

Ask0.85

volume8

Intrest692

Strike

197.5

Last Price2.16Oct 02, 2026

Change

2.5454.04%

Bid1.95

Ask3.8

volume8

Intrest255

Last Price0.03Oct 02, 2026

Change

0.1280%

Bid-

Ask0.05

volume32

Intrest951

Strike

200

Last Price4.3Oct 02, 2026

Change

2.2934.75%

Bid3.9

Ask5.9

volume20

Intrest60

Last Price0.1Oct 02, 2026

Change

0.09900%

Bid-

Ask1

volume21

Intrest1090

Strike

202.5

Last Price10.5Oct 01, 2026

Change

-0%

Bid6.2

Ask8.8

volume0

Intrest4

Last Price0.15Oct 02, 2026

Change

1.7592.11%

Bid-

Ask0.05

volume33

Intrest187

Strike

205

Last Price13Oct 01, 2026

Change

-0%

Bid8.7

Ask10.8

volume0

Intrest0

Last Price0.1Oct 02, 2026

Change

0.019.09%

Bid-

Ask1

volume3

Intrest73

Strike

207.5

Last Price17.1Oct 01, 2026

Change

-0%

Bid11.2

Ask13.5

volume0

Intrest0

Last Price0.1Oct 02, 2026

Change

0.05100%

Bid-

Ask0.75

volume4

Intrest91

Strike

210

Last Price14.36Sep 30, 2026

Change

-0%

Bid13.7

Ask16.2

volume0

Intrest0

Last Price0.02Oct 02, 2026

Change

0.0360%

Bid-

Ask0.05

volume19

Intrest44

Strike

212.5

Last Price15Sep 28, 2026

Change

-0%

Bid16.1

Ask18.9

volume0

Intrest0

Last Price0.05Oct 02, 2026

Change

0.0266.67%

Bid-

Ask2.15

volume2

Intrest54

Strike

215

Last Price18Sep 23, 2026

Change

-0%

Bid18.8

Ask21.7

volume0

Intrest0

Last Price0.03Oct 02, 2026

Change

0.0770%

Bid-

Ask0.05

volume6

Intrest23

Strike

217.5

Last Price11.12Sep 22, 2026

Change

-0%

Bid21.2

Ask23.7

volume0

Intrest0

Last Price0.2Oct 02, 2026

Change

0.17566.67%

Bid-

Ask2.15

volume4

Intrest66

Strike

220

Last Price21.69Sep 23, 2026

Change

-0%

Bid23.7

Ask26.2

volume0

Intrest0

Last Price0.1Sep 25, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest5

Strike

222.5

Last Price-

Change

Bid26.3

Ask29

volume0

Intrest0

Last Price0.98Oct 02, 2026

Change

0.19.26%

Bid-

Ask2.15

volume8

Intrest94

Strike

225

Last Price9.15Sep 02, 2026

Change

-0%

Bid28.7

Ask31.2

volume0

Intrest0

Last Price0.15Sep 22, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest4

Strike

227.5

Last Price-

Change

Bid31.2

Ask33.7

volume0

Intrest0

Last Price0.83Oct 02, 2026

Change

0.1216.9%

Bid-

Ask1.55

volume8

Intrest65

Strike

230

Last Price-

Change

Bid33.7

Ask36.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

232.5

Last Price-

Change

Bid36.2

Ask39

volume0

Intrest0

Last Price0.02Oct 02, 2026

Change

0.1386.67%

Bid-

Ask2.15

volume1

Intrest558

Strike

235

Last Price-

Change

Bid38.5

Ask41.2

volume0

Intrest0

Last Price0.05Sep 28, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest59

Strike

240

Last Price-

Change

Bid43.7

Ask46.5

volume0

Intrest0

Last Price1Aug 20, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest10

Strike

245

Last Price-

Change

Bid48.1

Ask52.2

volume0

Intrest0

Last Price0.3Sep 02, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest7

Strike

250

Last Price-

Change

Bid53.1

Ask57.2

volume0

Intrest0

Last Price1.45Aug 14, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest1

Strike

255

Last Price-

Change

Bid58.1

Ask62.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

260

Last Price-

Change

Bid63.1

Ask67.3

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.1

volume0

Intrest0

Strike

265

Last Price-

Change

Bid68.1

Ask72.3

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

270

Last Price-

Change

Bid73.1

Ask77.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

275

Last Price-

Change

Bid78.1

Ask82.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

280

Last Price-

Change

Bid83.1

Ask87.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

285

Last Price-

Change

Bid88.1

Ask92.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

290

Last Price-

Change

Bid93.1

Ask97.2

volume0

Intrest0

Capital One Financial Corp Chaîne d'Options

Capital One Financial Options

Notizie

PARTENAIRE / CONTRIBUTEUR

BENZINGA MONDIAL

Capital One Financial Options