$200.55
-4.37-2.13%
가까이에: Sep 21, 5:00 PM EST
$200.80
-4.12-2.01%
프리마켓: 4:01 AM EST
Benzinga
Benzinga
Benzinga
수요일, 9월 23
Capital One Financial Corp 옵션 체인
COFNYSE
Capital One Financial Options
View Capital One Financial (COF) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
—
P/C Ratio (OI)
1.05
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid84.5
Ask87.7
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Last Price-
Change
-
Bid79.6
Ask83.1
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid74.6
Ask78.1
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price78.53Sep 11, 2026
Change
-
Bid69.5
Ask73.1
volume0
Intrest1
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price69.41Sep 17, 2026
Change
-
Bid64.6
Ask68.1
volume0
Intrest1
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price64.44Sep 17, 2026
Change
-
Bid59.6
Ask63.1
volume0
Intrest1
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Last Price-
Change
-
Bid54.5
Ask58.2
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price54.21Sep 17, 2026
Change
-
Bid49.5
Ask53.1
volume0
Intrest1
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price49.22Sep 17, 2026
Change
-
Bid44.5
Ask48.2
volume0
Intrest1
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid39.5
Ask43
volume0
Intrest0
Strike
160
160
Last Price0.15Aug 26, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid34.6
Ask38
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price37.27Sep 10, 2026
Change
-
Bid30.3
Ask32.6
volume0
Intrest1
Strike
170
170
Last Price0.05Aug 28, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid24.7
Ask27.7
volume0
Intrest0
Strike
175
175
Last Price0.77Aug 20, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid22.8
Ask25.1
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price24.45Sep 21, 2026
Change
-
Bid20.3
Ask22.7
volume0
Intrest8
Strike
180
180
Last Price0.05Sep 22, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest14
Last Price-
Change
-
Bid17.8
Ask20.5
volume0
Intrest0
Strike
182.5
182.5
Last Price0.1Sep 22, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid14.7
Ask17.8
volume0
Intrest0
Strike
185
185
Last Price0.35Sep 22, 2026
Change
-
Bid-
Ask2.1
volume0
Intrest21
Last Price19.4Sep 16, 2026
Change
-
Bid12.1
Ask15.6
volume0
Intrest1
Strike
187.5
187.5
Last Price0.08Sep 22, 2026
Change
-
Bid-
Ask0.2
volume0
Intrest30
Last Price13.98Sep 17, 2026
Change
-
Bid9.7
Ask13.1
volume0
Intrest7
Strike
190
190
Last Price0.15Sep 22, 2026
Change
-
Bid0.1
Ask0.25
volume0
Intrest180
Last Price10.15Sep 18, 2026
Change
-
Bid7.9
Ask9.6
volume0
Intrest10
Strike
192.5
192.5
Last Price0.2Sep 22, 2026
Change
-
Bid0.2
Ask0.35
volume0
Intrest57
Last Price6.08Sep 22, 2026
Change
-
Bid5.8
Ask7.3
volume0
Intrest4
Strike
195
195
Last Price0.6Sep 22, 2026
Change
-
Bid0.45
Ask0.65
volume0
Intrest191
Last Price4.23Sep 22, 2026
Change
-
Bid4
Ask5.2
volume0
Intrest12
Strike
197.5
197.5
Last Price1Sep 22, 2026
Change
-
Bid0.85
Ask1.25
volume0
Intrest161
Last Price3.31Sep 22, 2026
Change
-
Bid2.6
Ask3.3
volume0
Intrest169
Strike
200
200
Last Price1.6Sep 22, 2026
Change
-
Bid1.7
Ask2.15
volume0
Intrest469
Last Price2.01Sep 22, 2026
Change
-
Bid1.55
Ask1.9
volume0
Intrest118
Strike
202.5
202.5
Last Price2.15Sep 22, 2026
Change
-
Bid2.75
Ask3.8
volume0
Intrest374
Last Price0.99Sep 22, 2026
Change
-
Bid0.8
Ask1.1
volume0
Intrest275
Strike
205
205
Last Price4.36Sep 22, 2026
Change
-
Bid4.2
Ask5.7
volume0
Intrest452
Last Price0.6Sep 22, 2026
Change
-
Bid0.3
Ask0.6
volume0
Intrest611
Strike
207.5
207.5
Last Price6.9Sep 22, 2026
Change
-
Bid6.1
Ask7.9
volume0
Intrest59
Last Price0.25Sep 22, 2026
Change
-
Bid0.1
Ask0.35
volume0
Intrest522
Strike
210
210
Last Price8.37Sep 22, 2026
Change
-
Bid8.3
Ask9.7
volume0
Intrest209
Last Price0.1Sep 22, 2026
Change
-
Bid0.05
Ask0.35
volume0
Intrest120
Strike
212.5
212.5
Last Price10.98Sep 22, 2026
Change
-
Bid9.7
Ask13.2
volume0
Intrest6
Last Price0.06Sep 22, 2026
Change
-
Bid-
Ask0.15
volume0
Intrest144
Strike
215
215
Last Price13Sep 18, 2026
Change
-
Bid12.4
Ask15.8
volume0
Intrest65
Last Price0.25Sep 22, 2026
Change
-
Bid-
Ask0.45
volume0
Intrest137
Strike
217.5
217.5
Last Price10.99Sep 22, 2026
Change
-
Bid14.9
Ask18.1
volume0
Intrest0
Last Price0.05Sep 22, 2026
Change
-
Bid-
Ask0.2
volume0
Intrest403
Strike
220
220
Last Price19.57Sep 22, 2026
Change
-
Bid17.5
Ask19.8
volume0
Intrest1
Last Price0.05Sep 21, 2026
Change
-
Bid-
Ask2.2
volume0
Intrest102
Strike
222.5
222.5
Last Price22.08Sep 22, 2026
Change
-
Bid20
Ask22.3
volume0
Intrest0
Last Price0.06Sep 17, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest141
Strike
225
225
Last Price20Sep 16, 2026
Change
-
Bid22.5
Ask24.8
volume0
Intrest1
Last Price0.35Sep 11, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest11
Strike
227.5
227.5
Last Price26.32Sep 22, 2026
Change
-
Bid25
Ask27.3
volume0
Intrest0
Last Price0.05Sep 17, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest255
Strike
230
230
Last Price28.77Sep 22, 2026
Change
-
Bid27.5
Ask29.8
volume0
Intrest0
Last Price0.09Sep 16, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest1
Strike
232.5
232.5
Last Price-
Change
-
Bid29.7
Ask32.3
volume0
Intrest0
Last Price0.15Sep 14, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest86
Strike
235
235
Last Price-
Change
-
Bid32.5
Ask35.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid35
Ask38.1
volume0
Intrest0
Last Price0.06Sep 22, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest32
Strike
240
240
Last Price-
Change
-
Bid37.5
Ask39.9
volume0
Intrest0
Last Price0.29Sep 11, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest1
Strike
242.5
242.5
Last Price35.59Sep 14, 2026
Change
-
Bid40
Ask42.3
volume0
Intrest0
Last Price0.26Sep 09, 2026
Change
-
Bid-
Ask3.1
volume0
Intrest11
Strike
245
245
Last Price42.55Sep 17, 2026
Change
-
Bid42.5
Ask45.9
volume0
Intrest0
Last Price0.1Sep 02, 2026
Change
-
Bid-
Ask2.35
volume0
Intrest19
Strike
250
250
Last Price47.58Sep 17, 2026
Change
-
Bid47.2
Ask50.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid52.2
Ask55.6
volume0
Intrest0
Last Price0.37Aug 24, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest2
Strike
260
260
Last Price-
Change
-
Bid57.5
Ask60.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid62.2
Ask65.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid67.2
Ask70.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid72.2
Ask75.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid77.2
Ask80.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Strike
285
285
Last Price66.9Aug 10, 2026
Change
-
Bid82.5
Ask85.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid87.2
Ask90.9
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved