Dark

COF
Capital One Financial
stock NYSE

Market Open

Oct 1, 2026 3:52:09 PM EDT

194.58USD+0.782%(+1.51)2,727,506

193.96Bid 200.17Ask 6.21Spread

Pre-market

Oct 1, 2026 9:13:30 AM EDT

192.47USD-0.311%(-0.60)105

After-hours

Sep 30, 2026 4:54:30 PM EDT

193.07USD-0.031%(-0.06)0

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

All COF1 COF

Expiration Dates

Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028 Dec 15, 2028 Jan 19, 2029

ITM/OTM for Oct 2, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
24	5,378	1,088	1,450

COF Oct 2, 2026 Exp. - Volume by Strike

Puts

Calls

COF Oct 2, 2026 Exp. - Open Interest by Strike

Puts

Calls

COF Oct 2, 2026 Exp. - Max Pain @ $197.50

Puts

Calls

COF Oct 2, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
290.00 C	0	0%	0			COF261002C00290000
285.00 C	0	0%	0			COF261002C00285000
280.00 C	0	0%	0			COF261002C00280000
275.00 C	0	0%	0			COF261002C00275000
270.00 C	0	0%	0			COF261002C00270000
265.00 C	0	0%	0			COF261002C00265000
260.00 C	0	0%	0			COF261002C00260000
255.00 C	1.45	0%	1	1	08-14	COF261002C00255000
250.00 C	0.30	0%	7	7	09-02	COF261002C00250000
245.00 C	1.00	-55.56%	6	10	08-20	COF261002C00245000
240.00 C	0.05	0.00%	5	59	09-28	COF261002C00240000
235.00 C	0.15	+50.00%	1	558	09-16	COF261002C00235000
232.50 C	0	0%	0			COF261002C00232500
230.00 C	0.71	+1,320.00%	1	65	09-30	COF261002C00230000
227.50 C	0.15	+15.38%	1	4	09-22	COF261002C00227500
225.00 C	1.08	+44.00%	8	94	09-23	COF261002C00225000
222.50 C	0.10	+100.00%	1	5	09-25	COF261002C00222500
220.00 C	0.03	-78.57%	2	66	09-28	COF261002C00220000
217.50 C	0.10	-91.53%	7	23	09-25	COF261002C00217500
215.00 C	0.03	-40.00%	5	54	09-30	COF261002C00215000
212.50 C	0.05	-73.68%	2	44	09-30	COF261002C00212500
210.00 C	0.06	-50.00%	29	96	09-29	COF261002C00210000
207.50 C	0.05	-66.67%	12	75	09-30	COF261002C00207500
205.00 C	0.05	-88.64%	27	189	09-30	COF261002C00205000
202.50 C	0.13	-83.75%	57	1,112	09-30	COF261002C00202500
200.00 C	0.30	-78.26%	2,586	938	09-30	COF261002C00200000
197.50 C	0.73	-62.56%	1,913	1,930	09-30	COF261002C00197500
195.00 C	1.43	-52.65%	21	48	09-30	COF261002C00195000
192.50 C	2.75	-68.57%	6	5	09-30	COF261002C00192500
190.00 C	4.25	-39.97%	5	6	09-30	COF261002C00190000
187.50 C	9.28	-47.15%	4	5	09-29	COF261002C00187500
185.00 C	0	0%	0			COF261002C00185000
182.50 C	0	0%	0			COF261002C00182500
180.00 C	14.97	-26.80%	1	2	09-30	COF261002C00180000
177.50 C	0	0%	0			COF261002C00177500
175.00 C	0	0%	0			COF261002C00175000
172.50 C	0	0%	0			COF261002C00172500
170.00 C	0	0%	0			COF261002C00170000
165.00 C	0	0%	0			COF261002C00165000
160.00 C	0	0%	0			COF261002C00160000
155.00 C	64.00	+7.38%	1	1	08-21	COF261002C00155000
150.00 C	0	0%	0			COF261002C00150000
145.00 C	0	0%	0			COF261002C00145000
140.00 C	62.09	0%	12	5	09-18	COF261002C00140000
135.00 C	0	0%	0			COF261002C00135000
130.00 C	0	0%	0			COF261002C00130000
125.00 C	0	0%	0			COF261002C00125000
120.00 C	0	0%	0			COF261002C00120000
115.00 C	0	0%	0			COF261002C00115000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
290.00 P	0	0%	0			COF261002P00290000
285.00 P	0	0%	0			COF261002P00285000
280.00 P	0	0%	0			COF261002P00280000
275.00 P	0	0%	0			COF261002P00275000
270.00 P	0	0%	0			COF261002P00270000
265.00 P	0	0%	0			COF261002P00265000
260.00 P	0	0%	0			COF261002P00260000
255.00 P	0	0%	0			COF261002P00255000
250.00 P	0	0%	0			COF261002P00250000
245.00 P	0	0%	0			COF261002P00245000
240.00 P	0	0%	0			COF261002P00240000
235.00 P	0	0%	0			COF261002P00235000
232.50 P	0	0%	0			COF261002P00232500
230.00 P	0	0%	0			COF261002P00230000
227.50 P	0	0%	0			COF261002P00227500
225.00 P	9.15	-33.21%	66	8	09-02	COF261002P00225000
222.50 P	0	0%	0			COF261002P00222500
220.00 P	21.69	+15.19%	1	63	09-23	COF261002P00220000
217.50 P	11.12	0%	1	1	09-22	COF261002P00217500
215.00 P	18.00	+57.21%	4	46	09-23	COF261002P00215000
212.50 P	15.00	+28.42%	2	2	09-28	COF261002P00212500
210.00 P	14.36	+20.67%	34	245	09-30	COF261002P00210000
207.50 P	12.20	-5.57%	2	2	09-30	COF261002P00207500
205.00 P	8.08	+7.02%	1	53	09-29	COF261002P00205000
202.50 P	6.60	+65.00%	7	43	09-28	COF261002P00202500
200.00 P	6.79	+53.62%	36	64	09-30	COF261002P00200000
197.50 P	4.52	+52.19%	26	274	09-30	COF261002P00197500
195.00 P	2.87	+68.82%	74	287	09-30	COF261002P00195000
192.50 P	1.55	+70.33%	19	400	09-30	COF261002P00192500
190.00 P	0.76	+85.37%	14	317	09-30	COF261002P00190000
187.50 P	0.40	+48.15%	12	49	09-30	COF261002P00187500
185.00 P	0.15	+50.00%	3	531	09-30	COF261002P00185000
182.50 P	0.07	+40.00%	7	28	09-30	COF261002P00182500
180.00 P	0.10	-16.67%	3	110	09-29	COF261002P00180000
177.50 P	0.05	-66.67%	1	5	09-28	COF261002P00177500
175.00 P	0.05	-50.00%	1	5	09-28	COF261002P00175000
172.50 P	0.93	0%	1	1	09-29	COF261002P00172500
170.00 P	0.88	+780.00%	1	2	09-29	COF261002P00170000
165.00 P	0	0%	0			COF261002P00165000
160.00 P	0.15	0%	2	2	08-26	COF261002P00160000
155.00 P	0	0%	0			COF261002P00155000
150.00 P	0	0%	0			COF261002P00150000
145.00 P	0	0%	0			COF261002P00145000
140.00 P	0	0%	0			COF261002P00140000
135.00 P	0	0%	0			COF261002P00135000
130.00 P	0	0%	0			COF261002P00130000
125.00 P	0	0%	0			COF261002P00125000
120.00 P	0	0%	0			COF261002P00120000
115.00 P	0	0%	0			COF261002P00115000

document.getElementById("hZ8N0v").onerror = function(){this.style.display='none';}; .dark-mode .t9pZ2F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t9pZ2F{ color: #333333; background-color: white; border: 2px solid #333333; }COFCapital One Financialstock NYSE

COF Oct 2, 2026 Exp. - Open Interest by Strike

COF Oct 2, 2026 Exp. - Max Pain @ $197.50

COF
Capital One Financial
stock NYSE