COF - Capital One Financial Corporation

Tanggal Kadaluarsa

Puts untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
COF20250912P00197500	197.50	0.00	0.10	0.05	19	0	38.29%	-0.01	0.00	-0.02	0.01	-0.00
COF20250912P00200000	200.00	0.05	0.10	0.10	2	355	36.77%	-0.02	0.00	-0.03	0.01	-0.00
COF20250912P00202500	202.50	0.10	0.20	0.00	0	2	37.03%	-0.03	0.01	-0.05	0.02	-0.00
COF20250912P00205000	205.00	0.15	0.25	0.20	43	261	33.91%	-0.04	0.01	-0.06	0.03	-0.00
COF20250912P00207500	207.50	0.25	0.35	0.40	11	42	33.32%	-0.07	0.01	-0.09	0.04	-0.00
COF20250912P00210000	210.00	0.40	0.55	0.45	97	112	31.84%	-0.10	0.02	-0.12	0.05	-0.00
COF20250912P00212500	212.50	0.70	0.85	0.70	1,035	93	30.74%	-0.14	0.02	-0.15	0.07	-0.01
COF20250912P00215000	215.00	1.10	1.25	1.15	36	545	29.69%	-0.21	0.03	-0.19	0.09	-0.01
COF20250912P00217500	217.50	1.75	1.90	1.77	1,200	575	28.71%	-0.29	0.04	-0.22	0.11	-0.01
COF20250912P00220000	220.00	2.55	2.75	2.63	559	87	27.77%	-0.39	0.04	-0.24	0.12	-0.02
COF20250912P00222500	222.50	3.60	3.80	3.70	1,098	21	27.30%	-0.51	0.05	-0.25	0.12	-0.02
COF20250912P00225000	225.00	5.00	5.30	5.00	53	37	27.29%	-0.62	0.05	-0.24	0.12	-0.02
COF20250912P00227500	227.50	6.70	7.10	6.85	20	32	27.01%	-0.73	0.04	-0.20	0.10	-0.02
COF20250912P00230000	230.00	8.70	9.10	8.45	5	8	27.33%	-0.82	0.03	-0.17	0.08	-0.02
COF20250912P00232500	232.50	10.50	12.00	0.00	0	2	31.09%	-0.85	0.03	-0.16	0.07	-0.02
COF20250912P00235000	235.00	12.80	14.50	0.00	0	1	38.07%	-0.85	0.02	-0.20	0.07	-0.03
COF20250912P00237500	237.50	15.40	17.20	0.00	0	0	42.77%	-0.87	0.02	-0.21	0.07	-0.03
COF20250912P00240000	240.00	17.70	19.40	0.00	0	3	46.47%	-0.88	0.01	-0.21	0.06	-0.03
COF20250912P00242500	242.50	20.20	21.90	0.00	0	0	50.79%	-0.89	0.01	-0.21	0.06	-0.03
COF20250912P00245000	245.00	22.70	24.40	0.00	0	0	54.05%	-0.90	0.01	-0.21	0.05	-0.03

Calls untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
COF20250912C00197500	197.50	24.00	26.20	0.00	0	0	52.06%	0.95	0.01	-0.10	0.03	0.04
COF20250912C00200000	200.00	21.50	23.90	0.00	0	4	58.35%	0.91	0.01	-0.20	0.05	0.03
COF20250912C00202500	202.50	19.10	21.40	0.00	0	0	50.13%	0.91	0.01	-0.16	0.05	0.03
COF20250912C00205000	205.00	16.80	18.80	0.00	0	7	46.01%	0.90	0.01	-0.17	0.05	0.03
COF20250912C00207500	207.50	14.20	15.60	0.00	0	3	41.67%	0.89	0.01	-0.17	0.06	0.03
COF20250912C00210000	210.00	12.10	12.50	0.00	0	11	32.06%	0.90	0.02	-0.12	0.05	0.04
COF20250912C00212500	212.50	9.80	10.60	0.00	0	13	27.84%	0.88	0.02	-0.12	0.06	0.04
COF20250912C00215000	215.00	7.70	8.20	0.00	0	314	27.75%	0.81	0.03	-0.16	0.08	0.03
COF20250912C00217500	217.50	5.90	6.20	6.26	29	7	27.59%	0.72	0.04	-0.21	0.10	0.03
COF20250912C00220000	220.00	4.30	4.60	4.48	36	873	27.01%	0.61	0.05	-0.23	0.12	0.03
COF20250912C00222500	222.50	2.90	3.10	3.12	202	19	26.19%	0.50	0.05	-0.24	0.12	0.02
COF20250912C00225000	225.00	1.85	2.05	2.07	71	617	25.97%	0.37	0.05	-0.22	0.12	0.02
COF20250912C00227500	227.50	1.10	1.25	1.16	108	88	25.59%	0.26	0.04	-0.19	0.10	0.01
COF20250912C00230000	230.00	0.60	0.75	0.65	127	285	25.42%	0.17	0.03	-0.14	0.08	0.01
COF20250912C00232500	232.50	0.35	0.45	0.35	308	589	25.31%	0.10	0.02	-0.10	0.06	0.00
COF20250912C00235000	235.00	0.15	0.25	0.18	2,022	172	25.57%	0.06	0.02	-0.06	0.04	0.00
COF20250912C00237500	237.50	0.05	0.15	0.20	20	88	25.74%	0.03	0.01	-0.04	0.02	0.00
COF20250912C00240000	240.00	0.00	0.10	0.10	204	528	26.09%	0.02	0.01	-0.02	0.01	0.00
COF20250912C00242500	242.50	0.00	1.35	0.00	0	0	47.76%	0.10	0.01	-0.18	0.06	0.00
COF20250912C00245000	245.00	0.00	0.10	0.06	2	32	31.97%	0.02	0.00	-0.02	0.01	0.00

MX:COF
GB:CFXD
IT:1COF	€ 184.00
GB:0HT4	US$ 221.07
DE:CFX	€ 192.00
AT:COFI
BG:CFX

COF - Capital One Financial Corporation - Rantai Opsi

Other Listings