Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

COF
Capital One Financial
stock NYSE

At Close
Oct 1, 2026 3:59:59 PM EDT
194.51USD+0.743%(+1.44)3,627,969
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 4:45:30 PM EDT
193.01USD-0.769%(-1.50)14,663
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Adjustments
AllCOF1COF
Expiration Dates
Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,97718,4797,73912,423


COF Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

COF Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

COF Jan 15, 2027 Exp. - Max Pain @ $210.00

Puts
Calls


COF Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
380 C0.10-76.19%13808-27COF270115C00380000
370 C1.05+23.53%12803-13COF270115C00370000
360 C0.300.00%13206-16COF270115C00360000
350 C0.35-12.50%1408-04COF270115C00350000
340 C0.32-41.82%210108-27COF270115C00340000
330 C0.05-90.00%316409-17COF270115C00330000
320 C0.08-46.67%544009-29COF270115C00320000
310 C0.10-23.08%122109-29COF270115C00310000
300 C0.15+15.38%91,29409-29COF270115C00300000
300 C2.50-85.59%41303-25COF1270115C00300000
290 C0.10-56.52%1037009-30COF270115C00290000
290 C1.950%1107-29COF1270115C00290000
280 C0.30-72.73%422309-30COF270115C00280000
280 C2.70-74.04%13707-29COF1270115C00280000
270 C0.57+3.64%279509-25COF270115C00270000
270 C4.18-18.04%64007-17COF1270115C00270000
260 C0.78-13.33%297209-30COF270115C00260000
260 C6.80+126.67%62808-18COF1270115C00260000
250 C8.50+73.47%1906-18COF1270115C00250000
250 C1.13-19.29%32,10809-30COF270115C00250000
240 C2.00-4.76%101,90509-30COF270115C00240000
240 C10.02+0.70%52207-01COF1270115C00240000
230 C2.85-16.18%462,17309-30COF270115C00230000
230 C12.96+70.53%26006-22COF1270115C00230000
220 C22.80+26.67%105008-12COF1270115C00220000
220 C4.60-15.60%313,62009-30COF270115C00220000
210 C7.20-15.29%22,41609-30COF270115C00210000
210 C20.50+62.70%12306-22COF1270115C00210000
200 C10.80-16.41%790709-30COF270115C00200000
200 C36.50+1.67%120208-19COF1270115C00200000
195 C14.80+0.68%417309-29COF270115C00195000
195 C18.38-60.26%21005-20COF1270115C00195000
190 C44.00+38.36%21208-05COF1270115C00190000
190 C15.90-10.67%442609-30COF270115C00190000
185 C19.15-9.24%1521809-30COF270115C00185000
185 C22.00+18.92%11909-30COF1270115C00185000
180 C42.24-14.36%51107-28COF1270115C00180000
180 C21.90-12.40%220809-30COF270115C00180000
175 C27.07-18.46%18609-24COF270115C00175000
175 C36.42-43.67%31403-23COF1270115C00175000
170 C38.35-3.76%515209-21COF270115C00170000
170 C27.93-65.20%22706-03COF1270115C00170000
165 C55.19-10.10%110308-26COF270115C00165000
165 C64.00+20.08%22408-05COF1270115C00165000
160 C46.80-18.32%11507-08COF1270115C00160000
160 C59.50-10.73%16308-20COF270115C00160000
155 C61.60+0.98%33609-01COF270115C00155000
155 C55.70+32.18%11906-30COF1270115C00155000
150 C68.80+1.93%3802-19COF1270115C00150000
150 C79.32+6.61%39708-14COF270115C00150000
145 C60.00-2.53%12409-22COF270115C00145000
145 C50.00-49.29%202505-19COF1270115C00145000
140 C59.25-42.25%81303-24COF1270115C00140000
140 C64.40+0.47%23309-22COF270115C00140000
135 C76.00-21.16%13207-14COF1270115C00135000
135 C61.80-10.30%33209-30COF270115C00135000
130 C74.40-15.45%21409-22COF270115C00130000
130 C92.60-0.89%13008-27COF1270115C00130000
125 C66.11-49.02%1406-01COF1270115C00125000
125 C83.23-6.07%9809-16COF270115C00125000
120 C85.00+29.38%11809-16COF270115C00120000
120 C93.70+45.50%7609-10COF1270115C00120000
115 C93.67-26.42%2707-14COF270115C00115000
115 C113.60-0.53%303211-10COF1270115C00115000
110 C98.97+11.20%92109-14COF270115C00110000
110 C00%0COF1270115C00110000
105 C00%0COF270115C00105000
105 C111.500%1408-01COF1270115C00105000
100 C130.00-20.99%152201-23COF1270115C00100000
100 C108.60-5.57%15009-11COF270115C00100000
95 C108.16+19.91%81706-24COF270115C00095000
95 C118.100%7709-10COF1270115C00095000
90 C00%0COF1270115C00090000
90 C95.88-5.07%12006-02COF270115C00090000
85 C157.000%151501-22COF1270115C00085000
85 C103.700%1104-29COF270115C00085000
80 C00%0COF1270115C00080000
80 C102.69-26.75%1106-11COF270115C00080000
75 C00%0COF1270115C00075000
75 C142.00+12.88%2308-27COF270115C00075000
70 C00%0COF1270115C00070000
Puts
StrikePriceChangeVolOILastContract Name
380 P189.900%1006-15COF270115P00380000
370 P00%0COF270115P00370000
360 P00%0COF270115P00360000
350 P00%0COF270115P00350000
340 P00%0COF270115P00340000
330 P109.300%1007-23COF270115P00330000
320 P100.20+11.33%5101-28COF270115P00320000
310 P63.700%10501-09COF270115P00310000
300 P00%0COF270115P00300000
300 P00%0COF1270115P00300000
290 P49.400%2101-09COF270115P00290000
290 P00%0COF1270115P00290000
280 P46.80+1.08%3712-29COF270115P00280000
280 P00%0COF1270115P00280000
270 P51.00-42.63%1308-04COF270115P00270000
270 P00%0COF1270115P00270000
260 P59.31-1.80%124007-13COF270115P00260000
260 P00%0COF1270115P00260000
250 P58.92-14.70%13005-08COF1270115P00250000
250 P54.40+7.94%116709-24COF270115P00250000
240 P27.00+7.57%116608-24COF270115P00240000
240 P48.65+20.75%3405-01COF1270115P00240000
230 P36.20+16.77%21,17909-29COF270115P00230000
230 P33.65-23.26%21706-22COF1270115P00230000
220 P13.50-16.51%324208-12COF1270115P00220000
220 P26.00+7.44%41,44809-28COF270115P00220000
210 P20.00-1.96%81,14809-28COF270115P00210000
210 P8.80-11.11%13108-19COF1270115P00210000
200 P15.90+9.66%21,65009-30COF270115P00200000
200 P6.90-18.63%202708-12COF1270115P00200000
195 P11.75+4.91%51,53909-29COF270115P00195000
195 P5.80-17.61%303408-12COF1270115P00195000
190 P3.95-32.94%11408-19COF1270115P00190000
190 P10.20+0.99%567109-30COF270115P00190000
185 P8.42+7.95%3879309-30COF270115P00185000
185 P4.20-13.93%101008-12COF1270115P00185000
180 P2.70-81.93%1408-19COF1270115P00180000
180 P6.82+15.59%11,36809-30COF270115P00180000
175 P5.20+23.81%159609-30COF270115P00175000
175 P11.90-45.36%6605-07COF1270115P00175000
170 P3.90+11.43%42,41909-29COF270115P00170000
170 P2.60-75.79%4408-10COF1270115P00170000
165 P3.20+29.55%194609-30COF270115P00165000
165 P2.14-86.46%41508-10COF1270115P00165000
160 P1.71-65.80%11508-10COF1270115P00160000
160 P2.400.00%154209-30COF270115P00160000
155 P1.81+0.56%51,30709-30COF270115P00155000
155 P1.00-65.52%11208-19COF1270115P00155000
150 P7.30+36.19%11709-30COF1270115P00150000
150 P1.36-2.86%167409-30COF270115P00150000
145 P1.03+3.00%115909-22COF270115P00145000
145 P1.900%1807-21COF1270115P00145000
140 P00%0COF1270115P00140000
140 P0.92-3.16%120109-24COF270115P00140000
135 P6.640%1007-16COF1270115P00135000
135 P0.67+48.89%121009-15COF270115P00135000
130 P0.55+5.77%327609-23COF270115P00130000
130 P0.66-60.00%1308-03COF1270115P00130000
125 P0.56-73.33%12108-03COF1270115P00125000
125 P1.000.00%327307-14COF270115P00125000
120 P0.45-50.00%13608-27COF270115P00120000
120 P4.200%51707-03COF1270115P00120000
115 P0.25-30.56%17608-17COF270115P00115000
115 P4.700%1603-31COF1270115P00115000
110 P0.250.00%16009-18COF270115P00110000
110 P00%0COF1270115P00110000
105 P0.250.00%38308-27COF270115P00105000
105 P0.50-50.00%18006-25COF1270115P00105000
100 P4.500%4705-27COF1270115P00100000
100 P0.49+172.22%3011409-16COF270115P00100000
95 P0.200.00%435208-27COF270115P00095000
95 P00%0COF1270115P00095000
90 P00%0COF1270115P00090000
90 P0.42-30.00%304609-16COF270115P00090000
85 P00%0COF1270115P00085000
85 P0.15-72.73%127207-29COF270115P00085000
80 P00%0COF1270115P00080000
80 P1.34+3.08%259804-07COF270115P00080000
75 P1.10+450.00%202103-11COF1270115P00075000
75 P0.15-68.09%138108-21COF270115P00075000
70 P0.20-89.69%321005-19COF1270115P00070000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC