$228.72
-10.42-4.36%
In chiusura: Jan 20, 4:00 PM EST
$229.00
0.280.12%
Post-mercato: 6:41 PM EST
Comments
Loading...
Capital One Finl (NYSE:COF) Azioni, Catena di opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Capital One Finl a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Capital One Finl..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid111.5
Ask115.7
volume0
Intrest0
Strike
115
115
Last Price0.15Jan 13, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid106.5
Ask110.8
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid101.5
Ask105.8
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid96.5
Ask100.8
volume0
Intrest0
Strike
130
130
Last Price0.04Jan 20, 2026
Change
0.0120%
Bid-
Ask0.05
volume1
Intrest13
Last Price-
Change
-
Bid91.5
Ask95.8
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price100.35Jan 16, 2026
Change
-0%
Bid86.5
Ask90.8
volume0
Intrest0
Strike
140
140
Last Price0.02Jan 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Last Price-
Change
-
Bid81.5
Ask85.8
volume0
Intrest0
Strike
145
145
Last Price0.05Jan 12, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest1
Last Price84.08Jan 12, 2026
Change
-0%
Bid77
Ask80.6
volume0
Intrest7
Strike
150
150
Last Price0.1Jan 14, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest9
Last Price-
Change
-
Bid71.5
Ask75.8
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid66.5
Ask70.8
volume0
Intrest0
Strike
160
160
Last Price0.08Jan 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest31
Last Price-
Change
-
Bid61.5
Ask65.8
volume0
Intrest0
Strike
165
165
Last Price0.12Jan 13, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest55
Last Price-
Change
-
Bid56.5
Ask60.9
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid52
Ask55
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid47.2
Ask50
volume0
Intrest0
Strike
180
180
Last Price0.01Jan 20, 2026
Change
0.2996.67%
Bid-
Ask1.1
volume3
Intrest12
Last Price-
Change
-
Bid42
Ask45.1
volume0
Intrest0
Strike
185
185
Last Price0.05Jan 20, 2026
Change
0.03150%
Bid-
Ask0.2
volume5212
Intrest95
Last Price49.39Jan 16, 2026
Change
-0%
Bid37.1
Ask40.1
volume0
Intrest1
Strike
190
190
Last Price0.07Jan 20, 2026
Change
0.0222.22%
Bid0.05
Ask0.1
volume18
Intrest57
Last Price38Jan 12, 2026
Change
-0%
Bid32.1
Ask35.1
volume0
Intrest1
Strike
195
195
Last Price0.1Jan 20, 2026
Change
-0%
Bid0.05
Ask0.15
volume49
Intrest130
Last Price39.62Jan 16, 2026
Change
-0%
Bid27.3
Ask30.3
volume0
Intrest29
Strike
200
200
Last Price0.22Jan 20, 2026
Change
0.12120%
Bid0.2
Ask0.8
volume145
Intrest1808
Last Price30.2Jan 12, 2026
Change
-0%
Bid22.7
Ask25.5
volume0
Intrest3
Strike
205
205
Last Price0.5Jan 20, 2026
Change
0.33194.12%
Bid0.35
Ask0.5
volume50
Intrest105
Last Price31.84Jan 16, 2026
Change
-0%
Bid18.3
Ask20.9
volume0
Intrest10
Strike
210
210
Last Price0.69Jan 20, 2026
Change
0.49245%
Bid0.7
Ask1
volume121
Intrest318
Last Price-
Change
-
Bid16.1
Ask18.8
volume0
Intrest0
Strike
212.5
212.5
Last Price1.15Jan 20, 2026
Change
0.86296.55%
Bid0.95
Ask1.5
volume67
Intrest5
Last Price20.44Jan 20, 2026
Change
6.1123.01%
Bid14.1
Ask16.6
volume6
Intrest17
Strike
215
215
Last Price1.55Jan 20, 2026
Change
1.25416.67%
Bid1.35
Ask2.2
volume6072
Intrest501
Last Price18.16Jan 20, 2026
Change
3.9918.01%
Bid12.2
Ask14.3
volume5
Intrest7
Strike
217.5
217.5
Last Price1.99Jan 20, 2026
Change
1.49298%
Bid1.6
Ask2.3
volume916
Intrest362
Last Price12Jan 20, 2026
Change
8.541.46%
Bid10.8
Ask12
volume17
Intrest54
Strike
220
220
Last Price2.6Jan 20, 2026
Change
2.05372.73%
Bid2.5
Ask3.1
volume333
Intrest2017
Last Price9.68Jan 20, 2026
Change
8.7147.36%
Bid8.9
Ask10.5
volume11
Intrest285
Strike
222.5
222.5
Last Price3.3Jan 20, 2026
Change
2.44283.72%
Bid2.85
Ask3.5
volume69
Intrest200
Last Price8.2Jan 20, 2026
Change
9.353.14%
Bid7.2
Ask8.6
volume6
Intrest119
Strike
225
225
Last Price4.22Jan 20, 2026
Change
2.82201.43%
Bid3.6
Ask4.7
volume362
Intrest728
Last Price6.66Jan 20, 2026
Change
8.9157.23%
Bid5.7
Ask6.9
volume18
Intrest19
Strike
227.5
227.5
Last Price5.15Jan 20, 2026
Change
3.15157.5%
Bid4.6
Ask5.5
volume235
Intrest250
Last Price5.5Jan 20, 2026
Change
6.554.17%
Bid4.9
Ask6.1
volume48
Intrest289
Strike
230
230
Last Price6.15Jan 20, 2026
Change
3.95179.55%
Bid5.6
Ask6.8
volume296
Intrest1161
Last Price4.32Jan 20, 2026
Change
5.1854.53%
Bid3.8
Ask4.4
volume77
Intrest339
Strike
232.5
232.5
Last Price7.8Jan 20, 2026
Change
4.5136.36%
Bid7.7
Ask8.7
volume61
Intrest347
Last Price3.4Jan 20, 2026
Change
559.52%
Bid3
Ask3.5
volume234
Intrest1075
Strike
235
235
Last Price9.4Jan 20, 2026
Change
5.15121.18%
Bid8.5
Ask10.3
volume293
Intrest380
Last Price2.5Jan 20, 2026
Change
4.3563.5%
Bid2.2
Ask2.75
volume100
Intrest273
Strike
237.5
237.5
Last Price11.6Jan 20, 2026
Change
6.76139.67%
Bid11
Ask11.6
volume30
Intrest155
Last Price1.88Jan 20, 2026
Change
3.6265.82%
Bid1.75
Ask2.2
volume310
Intrest750
Strike
240
240
Last Price12.95Jan 20, 2026
Change
6.65105.56%
Bid12.3
Ask14.2
volume51
Intrest434
Last Price1.45Jan 20, 2026
Change
3.1968.75%
Bid1.25
Ask1.85
volume145
Intrest187
Strike
242.5
242.5
Last Price11.1Jan 20, 2026
Change
4.568.18%
Bid13.8
Ask16.4
volume1
Intrest80
Last Price1.06Jan 20, 2026
Change
2.267.48%
Bid0.95
Ask1.2
volume436
Intrest474
Strike
245
245
Last Price17.09Jan 20, 2026
Change
9.85136.05%
Bid16
Ask18.9
volume6
Intrest144
Last Price0.83Jan 20, 2026
Change
1.8268.68%
Bid0.7
Ask1.2
volume42
Intrest962
Strike
247.5
247.5
Last Price9.4Jan 16, 2026
Change
-0%
Bid18.1
Ask21.2
volume0
Intrest26
Last Price0.57Jan 20, 2026
Change
1.6374.09%
Bid0.55
Ask0.65
volume422
Intrest4823
Strike
250
250
Last Price11.7Jan 16, 2026
Change
-0%
Bid20.5
Ask23.2
volume0
Intrest277
Last Price0.5Jan 20, 2026
Change
1.3673.12%
Bid0.05
Ask0.6
volume87
Intrest81
Strike
252.5
252.5
Last Price7.62Jan 09, 2026
Change
-0%
Bid22.8
Ask25.8
volume0
Intrest56
Last Price0.35Jan 20, 2026
Change
0.869.57%
Bid0.25
Ask0.35
volume344
Intrest3201
Strike
255
255
Last Price26.67Jan 20, 2026
Change
5.0523.36%
Bid25.3
Ask28.2
volume17
Intrest134
Last Price0.2Jan 20, 2026
Change
0.7578.95%
Bid0.15
Ask0.3
volume57
Intrest172
Strike
257.5
257.5
Last Price8.61Jan 08, 2026
Change
-0%
Bid26.9
Ask30.7
volume0
Intrest33
Last Price0.17Jan 20, 2026
Change
0.4873.85%
Bid0.05
Ask0.45
volume256
Intrest1254
Strike
260
260
Last Price31.52Jan 20, 2026
Change
3.479.92%
Bid29.6
Ask33.2
volume16
Intrest14
Last Price0.15Jan 20, 2026
Change
0.4575%
Bid-
Ask0.35
volume20
Intrest72
Strike
262.5
262.5
Last Price34.25Jan 20, 2026
Change
22.65195.26%
Bid33
Ask35.2
volume2
Intrest2
Last Price0.12Jan 20, 2026
Change
0.2466.67%
Bid0.05
Ask0.1
volume217
Intrest2770
Strike
265
265
Last Price36.58Jan 20, 2026
Change
13.3957.74%
Bid35.2
Ask38.1
volume16
Intrest16
Last Price0.1Jan 20, 2026
Change
0.266.67%
Bid-
Ask0.15
volume156
Intrest681
Strike
267.5
267.5
Last Price39.25Jan 20, 2026
Change
-
Bid37.8
Ask41
volume2
Intrest0
Last Price0.05Jan 20, 2026
Change
0.2583.33%
Bid-
Ask0.1
volume8
Intrest1434
Strike
270
270
Last Price41.61Jan 20, 2026
Change
13.6949.03%
Bid39.2
Ask43.2
volume16
Intrest16
Last Price0.56Jan 12, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest10
Strike
272.5
272.5
Last Price-
Change
-
Bid41.9
Ask46.1
volume0
Intrest0
Last Price0.05Jan 20, 2026
Change
0.1575%
Bid-
Ask0.1
volume2
Intrest127
Strike
275
275
Last Price-
Change
-
Bid44.3
Ask48.1
volume0
Intrest0
Last Price0.72Jan 12, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest2
Strike
277.5
277.5
Last Price-
Change
-
Bid47.6
Ask50.5
volume0
Intrest0
Last Price0.15Jan 16, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest51
Strike
280
280
Last Price46.9Jan 12, 2026
Change
-0%
Bid50.1
Ask53.1
volume0
Intrest0
Last Price0.05Jan 20, 2026
Change
0.590.91%
Bid-
Ask2.15
volume1
Intrest10
Strike
282.5
282.5
Last Price-
Change
-
Bid52.6
Ask55.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid55.1
Ask58.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid56.8
Ask61.1
volume0
Intrest0
Last Price0.15Jan 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest54
Strike
290
290
Last Price-
Change
-
Bid59.3
Ask63.6
volume0
Intrest0
Last Price0.05Jan 13, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest20
Strike
295
295
Last Price-
Change
-
Bid64.3
Ask68.6
volume0
Intrest0
Last Price0.05Jan 13, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest74
Strike
300
300
Last Price-
Change
-
Bid69.3
Ask73.5
volume0
Intrest0
Last Price0.1Jan 09, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
305
305
Last Price-
Change
-
Bid74.3
Ask78.6
volume0
Intrest0
Last Price0.05Jan 09, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
310
310
Last Price81Jan 14, 2026
Change
-0%
Bid79.3
Ask83.6
volume0
Intrest0
Last Price0.07Jan 12, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest51
Strike
315
315
Last Price80.3Jan 13, 2026
Change
-0%
Bid84.3
Ask88.6
volume0
Intrest0
Last Price0.05Jan 12, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest119
Strike
320
320
Last Price-
Change
-
Bid89.3
Ask93.6
volume0
Intrest0