COF - Capital One Financial Corporation

Udløb

Calls for markedsdato September 17, 2025

Kontrakt	Strejke	Bud	Spørg	Sidst	Bind	HEJ	IV	Delta	Gamma	Theta	Vega	Rho
COF20250919C00202500	202.50	22.60	25.00	25.53	5	16	88.18%	0.96	0.01	-0.23	0.02	0.01
COF20250919C00205000	205.00	19.60	22.60	0.00	0	5	76.89%	0.96	0.01	-0.19	0.01	0.01
COF20250919C00207500	207.50	17.80	18.80	0.00	0	23	65.61%	0.96	0.01	-0.14	0.01	0.01
COF20250919C00210000	210.00	15.40	16.80	16.24	128	886	58.03%	0.96	0.01	-0.14	0.02	0.01
COF20250919C00212500	212.50	13.00	14.80	0.00	0	48	53.28%	0.94	0.01	-0.18	0.02	0.01
COF20250919C00215000	215.00	9.10	12.40	11.10	9	148	45.26%	0.94	0.02	-0.18	0.02	0.01
COF20250919C00217500	217.50	8.20	9.90	10.70	2	191	44.22%	0.89	0.03	-0.31	0.03	0.01
COF20250919C00220000	220.00	6.10	7.90	7.63	107	1,420	41.10%	0.82	0.04	-0.44	0.04	0.01
COF20250919C00222500	222.50	4.10	4.70	4.85	37	369	38.50%	0.73	0.05	-0.58	0.06	0.01
COF20250919C00225000	225.00	2.55	2.95	3.23	136	364	36.47%	0.59	0.06	-0.68	0.07	0.01
COF20250919C00227500	227.50	1.40	1.75	1.76	72	416	37.88%	0.43	0.06	-0.72	0.07	0.01
COF20250919C00230000	230.00	0.70	0.95	0.90	353	2,419	35.11%	0.27	0.06	-0.52	0.06	0.00
COF20250919C00232500	232.50	0.30	0.45	0.45	53	353	37.09%	0.17	0.04	-0.38	0.04	0.00
COF20250919C00235000	235.00	0.15	0.25	0.54	75	2,387	37.02%	0.09	0.03	-0.20	0.03	0.00
COF20250919C00237500	237.50	0.05	0.15	0.15	36	774	38.44%	0.05	0.02	-0.11	0.02	0.00
COF20250919C00240000	240.00	0.00	0.10	0.05	33	6,669	41.15%	0.03	0.01	-0.07	0.01	0.00
COF20250919C00242500	242.50	0.00	0.10	0.10	7	225	40.28%	0.01	0.00	-0.02	0.01	0.00
COF20250919C00245000	245.00	0.00	0.30	0.00	0	413	45.42%	0.01	0.00	-0.02	0.00	0.00
COF20250919C00247500	247.50	0.00	0.35	0.00	0	17	61.19%	0.03	0.01	-0.09	0.01	0.00
COF20250919C00250000	250.00	0.00	0.10	0.00	0	3,530	55.36%	0.01	0.00	-0.02	0.00	0.00

Puts for markedsdato September 17, 2025

Kontrakt	Strejke	Bud	Spørg	Sidst	Bind	HEJ	IV	Delta	Gamma	Theta	Vega	Rho
COF20250919P00202500	202.50	0.00	0.10	0.00	0	36	67.38%	-0.01	0.00	-0.05	0.01	-0.00
COF20250919P00205000	205.00	0.00	0.15	0.10	2	304	64.52%	-0.02	0.00	-0.07	0.01	-0.00
COF20250919P00207500	207.50	0.00	0.20	0.07	45	154	64.76%	-0.04	0.01	-0.14	0.01	-0.00
COF20250919P00210000	210.00	0.05	0.25	0.08	61	1,635	59.00%	-0.04	0.01	-0.16	0.02	-0.00
COF20250919P00212500	212.50	0.05	0.20	0.20	73	622	49.77%	-0.04	0.01	-0.13	0.02	-0.00
COF20250919P00215000	215.00	0.15	0.30	0.55	144	1,574	46.00%	-0.07	0.02	-0.19	0.02	-0.00
COF20250919P00217500	217.50	0.30	0.50	0.35	231	1,644	42.33%	-0.10	0.02	-0.27	0.03	-0.00
COF20250919P00220000	220.00	0.55	0.80	0.70	383	1,627	39.64%	-0.17	0.04	-0.40	0.04	-0.00
COF20250919P00222500	222.50	1.10	1.30	1.50	111	324	37.90%	-0.27	0.05	-0.57	0.06	-0.00
COF20250919P00225000	225.00	1.85	2.25	2.15	187	157	38.61%	-0.42	0.06	-0.73	0.07	-0.00
COF20250919P00227500	227.50	3.10	4.60	3.47	6	354	36.57%	-0.57	0.06	-0.69	0.07	-0.01
COF20250919P00230000	230.00	4.80	5.40	4.87	3	138	34.36%	-0.73	0.06	-0.51	0.06	-0.01
COF20250919P00232500	232.50	6.90	8.10	0.00	0	15	37.73%	-0.83	0.04	-0.39	0.04	-0.01
COF20250919P00235000	235.00	9.00	9.90	0.00	0	2	49.49%	-0.84	0.03	-0.48	0.04	-0.01
COF20250919P00237500	237.50	11.50	12.40	0.00	0	1	37.31%	-0.96	0.02	-0.10	0.01	-0.01
COF20250919P00240000	240.00	14.00	14.80	0.00	0	35	52.62%	-0.93	0.02	-0.23	0.02	-0.01
COF20250919P00242500	242.50	16.40	17.30	0.00	0	0	69.92%	-0.90	0.01	-0.42	0.03	-0.01
COF20250919P00245000	245.00	18.90	21.00	0.00	0	0	82.68%	-0.90	0.01	-0.54	0.03	-0.01
COF20250919P00247500	247.50	20.30	22.30	0.00	0	0	78.18%	-0.94	0.01	-0.32	0.02	-0.01
COF20250919P00250000	250.00	22.80	25.90	0.00	0	0	91.70%	-0.92	0.01	-0.44	0.02	-0.01

COF - Capital One Financial Corporation - Optionskæde