Dark

Check out our API

COF
Capital One Financial
stock NYSE

At Close

Oct 1, 2026 3:59:59 PM EDT

194.51USD+0.743%(+1.44)3,624,440

191.69Bid 204.11Ask 12.42Spread

Pre-market

Oct 1, 2026 9:13:30 AM EDT

192.47USD-0.311%(-0.60)105

After-hours

Oct 1, 2026 4:35:30 PM EDT

194.48USD-0.013%(-0.03)14,463

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

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 23, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2	1,578	655	390

COF Oct 23, 2026 Exp. - Volume by Strike

Puts

Calls

COF Oct 23, 2026 Exp. - Open Interest by Strike

Puts

Calls

COF Oct 23, 2026 Exp. - Max Pain @ $205.00

Puts

Calls

COF Oct 23, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
290 C	0	0%	0			COF261023C00290000
285 C	0	0%	0			COF261023C00285000
280 C	0	0%	0			COF261023C00280000
275 C	0	0%	0			COF261023C00275000
270 C	0	0%	0			COF261023C00270000
265 C	0	0%	0			COF261023C00265000
260 C	0	0%	0			COF261023C00260000
255 C	1.10	0%	20	20	09-08	COF261023C00255000
250 C	0.44	-68.57%	1	3	09-16	COF261023C00250000
245 C	1.89	0%	1	1	09-08	COF261023C00245000
240 C	0.20	-89.19%	12	33	09-29	COF261023C00240000
235 C	0.30	-59.46%	4	80	09-28	COF261023C00235000
230 C	0.55	-12.70%	11	196	09-29	COF261023C00230000
225 C	0.75	-6.25%	1	68	09-28	COF261023C00225000
220 C	0.91	-20.87%	10	207	09-30	COF261023C00220000
215 C	1.45	-22.87%	1	127	09-30	COF261023C00215000
210 C	2.10	-20.15%	38	256	09-30	COF261023C00210000
205 C	3.02	-37.08%	91	524	09-30	COF261023C00205000
200 C	4.70	-25.40%	12	58	09-30	COF261023C00200000
195 C	9.50	-18.10%	1	5	09-28	COF261023C00195000
190 C	10.00	0%	2	2	09-30	COF261023C00190000
185 C	0	0%	0			COF261023C00185000
180 C	0	0%	0			COF261023C00180000
175 C	0	0%	0			COF261023C00175000
170 C	0	0%	0			COF261023C00170000
165 C	0	0%	0			COF261023C00165000
160 C	0	0%	0			COF261023C00160000
155 C	0	0%	0			COF261023C00155000
150 C	0	0%	0			COF261023C00150000
145 C	0	0%	0			COF261023C00145000
140 C	0	0%	0			COF261023C00140000
135 C	0	0%	0			COF261023C00135000
130 C	0	0%	0			COF261023C00130000
125 C	0	0%	0			COF261023C00125000
120 C	0	0%	0			COF261023C00120000
115 C	0	0%	0			COF261023C00115000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
290 P	0	0%	0			COF261023P00290000
285 P	0	0%	0			COF261023P00285000
280 P	0	0%	0			COF261023P00280000
275 P	0	0%	0			COF261023P00275000
270 P	0	0%	0			COF261023P00270000
265 P	0	0%	0			COF261023P00265000
260 P	0	0%	0			COF261023P00260000
255 P	0	0%	0			COF261023P00255000
250 P	0	0%	0			COF261023P00250000
245 P	0	0%	0			COF261023P00245000
240 P	0	0%	0			COF261023P00240000
235 P	18.52	0%	2	0	09-04	COF261023P00235000
230 P	0	0%	0			COF261023P00230000
225 P	19.57	0%	1	1	09-11	COF261023P00225000
220 P	24.20	+16.91%	10	23	09-23	COF261023P00220000
215 P	21.82	+9.21%	2	55	09-30	COF261023P00215000
210 P	18.01	+45.24%	5	35	09-30	COF261023P00210000
205 P	12.25	+22.50%	1	141	09-29	COF261023P00205000
200 P	10.70	+19.96%	3	368	09-30	COF261023P00200000
195 P	7.61	+19.47%	3	32	09-30	COF261023P00195000
190 P	5.55	+22.25%	22	145	09-30	COF261023P00190000
185 P	3.70	+29.82%	43	165	09-30	COF261023P00185000
180 P	2.18	+7.39%	12	35	09-30	COF261023P00180000
175 P	1.05	0.00%	2	23	09-28	COF261023P00175000
170 P	0.90	+21.62%	2	16	09-30	COF261023P00170000
165 P	0.87	0%	1	1	09-25	COF261023P00165000
160 P	0.38	-2.56%	2	4	09-29	COF261023P00160000
155 P	1.00	0%	1	1	09-24	COF261023P00155000
150 P	0	0%	0			COF261023P00150000
145 P	0	0%	0			COF261023P00145000
140 P	0	0%	0			COF261023P00140000
135 P	0	0%	0			COF261023P00135000
130 P	0	0%	0			COF261023P00130000
125 P	0	0%	0			COF261023P00125000
120 P	0	0%	0			COF261023P00120000
115 P	0	0%	0			COF261023P00115000

Share