$215.54
-5.19-2.35%
Últ. Act.: Aug 20, 1:20 PM
Capital One Financial Corp Cadena de Opciones
COFNYSE
Dividendo: La fecha límite del dividendo era hace 3 días
Capital One Financial Options
View Capital One Financial (COF) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.24
P/C Ratio (OI)
0.97
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price129.63Aug 17, 2026
Change
-0%
Bid118.3
Ask121
volume0
Intrest2
Strike
95
95
Last Price0.13Jun 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price122.18Aug 19, 2026
Change
-0%
Bid113.2
Ask116.2
volume0
Intrest7
Strike
100
100
Last Price0.36Jun 09, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price117.18Aug 19, 2026
Change
-0%
Bid108
Ask111.2
volume0
Intrest5
Strike
105
105
Last Price0.28Jun 12, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Last Price-
Change
-
Bid103
Ask106.4
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price109.47Aug 17, 2026
Change
-0%
Bid98.4
Ask101.2
volume0
Intrest1
Strike
115
115
Last Price0.04Aug 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest36
Last Price102.5Aug 18, 2026
Change
-0%
Bid93.2
Ask96.2
volume0
Intrest13
Strike
120
120
Last Price0.05Jul 10, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest22
Last Price102.3Aug 14, 2026
Change
-0%
Bid88.1
Ask91.2
volume0
Intrest0
Strike
125
125
Last Price0.03Aug 04, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest23
Last Price92.13Aug 18, 2026
Change
-0%
Bid83.1
Ask86.4
volume0
Intrest2
Strike
130
130
Last Price0.15Jul 09, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest33
Last Price92.3Aug 14, 2026
Change
-0%
Bid78.1
Ask82.1
volume0
Intrest1
Strike
135
135
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest23
Last Price82.2Aug 18, 2026
Change
-0%
Bid73.1
Ask77.2
volume0
Intrest2
Strike
140
140
Last Price0.12Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest21
Last Price82.3Aug 14, 2026
Change
-0%
Bid68.1
Ask72.1
volume0
Intrest0
Strike
145
145
Last Price0.45Jun 18, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest32
Last Price77.4Aug 14, 2026
Change
-0%
Bid63.1
Ask67.1
volume0
Intrest0
Strike
150
150
Last Price0.09Aug 18, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest23
Last Price72.3Aug 14, 2026
Change
-0%
Bid58.1
Ask62.2
volume0
Intrest0
Strike
155
155
Last Price0.17Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest64
Last Price67.2Aug 14, 2026
Change
-0%
Bid53.1
Ask56.9
volume0
Intrest1
Strike
160
160
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest418
Last Price62.4Aug 14, 2026
Change
-0%
Bid48.1
Ask52.2
volume0
Intrest0
Strike
165
165
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest294
Last Price57.1Aug 14, 2026
Change
-0%
Bid43.1
Ask47.2
volume0
Intrest0
Strike
170
170
Last Price0.59Aug 19, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest198
Last Price52.5Aug 14, 2026
Change
-0%
Bid38.1
Ask41.6
volume0
Intrest0
Strike
175
175
Last Price0.02Aug 19, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1142
Last Price42.32Aug 18, 2026
Change
-0%
Bid33.1
Ask36.2
volume0
Intrest2
Strike
180
180
Last Price0.05Aug 12, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest792
Last Price39.84Aug 18, 2026
Change
-0%
Bid30.8
Ask33.7
volume0
Intrest1
Strike
182.5
182.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price42.6Aug 14, 2026
Change
-0%
Bid28.1
Ask31.5
volume0
Intrest0
Strike
185
185
Last Price0.47Aug 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest614
Last Price16.65Jul 22, 2026
Change
-0%
Bid25.8
Ask28.7
volume0
Intrest0
Strike
187.5
187.5
Last Price0.29Aug 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest39
Last Price37.5Aug 14, 2026
Change
-0%
Bid23.2
Ask26.2
volume0
Intrest0
Strike
190
190
Last Price0.4Aug 20, 2026
Change
0.1560%
Bid-
Ask2.15
volume5
Intrest842
Last Price34.93Aug 14, 2026
Change
-0%
Bid20.7
Ask23.7
volume0
Intrest0
Strike
192.5
192.5
Last Price0.05Aug 20, 2026
Change
-0%
Bid-
Ask0.65
volume2
Intrest52
Last Price32.6Aug 14, 2026
Change
-0%
Bid18.2
Ask21.2
volume0
Intrest0
Strike
195
195
Last Price0.03Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest598
Last Price29.5Aug 14, 2026
Change
-0%
Bid15.7
Ask18.7
volume0
Intrest0
Strike
197.5
197.5
Last Price0.51Aug 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest34
Last Price26.5Aug 17, 2026
Change
-0%
Bid13.2
Ask16.3
volume0
Intrest4
Strike
200
200
Last Price0.03Aug 20, 2026
Change
0.3792.5%
Bid-
Ask0.05
volume2
Intrest1029
Last Price24.9Aug 14, 2026
Change
-0%
Bid10.7
Ask13.6
volume0
Intrest0
Strike
202.5
202.5
Last Price0.37Aug 20, 2026
Change
0.32640%
Bid-
Ask0.1
volume10
Intrest27
Last Price8.22Aug 20, 2026
Change
14.1863.3%
Bid8.3
Ask11.3
volume1
Intrest7
Strike
205
205
Last Price0.05Aug 20, 2026
Change
-0%
Bid-
Ask0.1
volume4
Intrest426
Last Price19.9Aug 14, 2026
Change
-0%
Bid6.3
Ask8.6
volume0
Intrest0
Strike
207.5
207.5
Last Price0.1Aug 20, 2026
Change
0.05100%
Bid0.05
Ask0.3
volume38
Intrest199
Last Price4.5Aug 20, 2026
Change
7.8463.53%
Bid4
Ask6.2
volume31
Intrest43
Strike
210
210
Last Price0.3Aug 20, 2026
Change
0.0730.43%
Bid0.2
Ask0.5
volume44
Intrest480
Last Price3.4Aug 20, 2026
Change
10.675.71%
Bid2.3
Ask3.8
volume40
Intrest0
Strike
212.5
212.5
Last Price0.7Aug 20, 2026
Change
0.55366.67%
Bid0.45
Ask1
volume71
Intrest58
Last Price1.75Aug 20, 2026
Change
6.3578.4%
Bid0.95
Ask2.5
volume27
Intrest8
Strike
215
215
Last Price3.9Aug 20, 2026
Change
3.551014.29%
Bid1.1
Ask2.25
volume39
Intrest377
Last Price0.65Aug 20, 2026
Change
3.1582.89%
Bid0.5
Ask0.9
volume26
Intrest42
Strike
217.5
217.5
Last Price3.6Aug 20, 2026
Change
2.77333.73%
Bid2.55
Ask4.3
volume47
Intrest257
Last Price0.29Aug 20, 2026
Change
1.8686.51%
Bid0.2
Ask0.45
volume49
Intrest1229
Strike
220
220
Last Price6.15Aug 20, 2026
Change
4.8355.56%
Bid4.7
Ask6.7
volume28
Intrest546
Last Price0.07Aug 20, 2026
Change
0.9993.4%
Bid0.05
Ask0.15
volume25
Intrest218
Strike
222.5
222.5
Last Price7.95Aug 20, 2026
Change
4.88158.96%
Bid6.6
Ask9.3
volume8
Intrest181
Last Price0.03Aug 20, 2026
Change
0.4493.62%
Bid-
Ask0.25
volume27
Intrest881
Strike
225
225
Last Price11.1Aug 20, 2026
Change
6.7152.27%
Bid8.9
Ask11.7
volume1
Intrest86
Last Price0.03Aug 20, 2026
Change
0.1684.21%
Bid-
Ask0.05
volume3
Intrest2652
Strike
227.5
227.5
Last Price6.6Aug 19, 2026
Change
-0%
Bid11.7
Ask14
volume0
Intrest17
Last Price0.15Aug 20, 2026
Change
0.0550%
Bid-
Ask0.15
volume10
Intrest2896
Strike
230
230
Last Price5.62Aug 14, 2026
Change
-0%
Bid13.8
Ask16.9
volume0
Intrest15
Last Price0.07Aug 20, 2026
Change
0.0240%
Bid-
Ask0.15
volume1
Intrest505
Strike
232.5
232.5
Last Price26.27Jul 30, 2026
Change
-0%
Bid16.3
Ask19.5
volume0
Intrest0
Last Price0.03Aug 20, 2026
Change
-0%
Bid-
Ask0.25
volume12
Intrest708
Strike
235
235
Last Price9.5Aug 17, 2026
Change
-0%
Bid18.8
Ask22
volume0
Intrest1
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest370
Strike
240
240
Last Price39.05Jul 22, 2026
Change
-0%
Bid23.8
Ask27
volume0
Intrest0
Last Price0.05Aug 13, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest15
Strike
245
245
Last Price-
Change
-
Bid28.8
Ask32
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest576
Strike
250
250
Last Price39.9Jul 16, 2026
Change
-0%
Bid33.8
Ask37
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid38.8
Ask42
volume0
Intrest0
Last Price0.05Aug 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest52
Strike
260
260
Last Price53Jul 15, 2026
Change
-0%
Bid43.8
Ask47
volume0
Intrest0
Last Price0.03Aug 05, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest8
Strike
265
265
Last Price-
Change
-
Bid48.7
Ask52
volume0
Intrest0
Last Price0.05Jul 24, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest20
Strike
270
270
Last Price-
Change
-
Bid53.8
Ask57
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid58.8
Ask62
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid63.8
Ask67
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid68.8
Ask72
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid73.8
Ask77
volume0
Intrest0