Dark

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 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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
834	3,966	996	2,877

COF Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

COF Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

COF Jan 21, 2028 Exp. - Max Pain @ $195.00

Puts

Calls

COF Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
380 C	1.90	-5.94%	47	145	09-29	COF280121C00380000
370 C	4.82	-5.49%	2	15	08-25	COF280121C00370000
360 C	4.90	-7.55%	8	42	09-08	COF280121C00360000
350 C	3.10	-44.64%	10	70	09-23	COF280121C00350000
340 C	6.50	-1.52%	5	14	09-08	COF280121C00340000
330 C	3.98	-52.84%	3	117	09-24	COF280121C00330000
320 C	4.95	-29.29%	2	62	09-28	COF280121C00320000
310 C	5.90	-39.43%	1	38	09-28	COF280121C00310000
300 C	6.60	-1.35%	310	576	09-28	COF280121C00300000
290 C	7.75	-5.14%	23	124	09-29	COF280121C00290000
280 C	8.20	-9.89%	7	109	09-30	COF280121C00280000
270 C	9.70	-8.49%	9	226	09-30	COF280121C00270000
260 C	13.90	-9.74%	1	599	09-25	COF280121C00260000
250 C	14.00	-4.11%	16	323	09-30	COF280121C00250000
240 C	17.30	+0.58%	3	189	09-30	COF280121C00240000
230 C	18.80	-6.93%	3	272	09-30	COF280121C00230000
220 C	22.10	-9.43%	1	271	09-30	COF280121C00220000
210 C	26.14	-5.97%	58	145	09-30	COF280121C00210000
200 C	31.70	-1.86%	1	534	09-29	COF280121C00200000
195 C	32.60	-5.78%	3	95	09-30	COF280121C00195000
190 C	40.80	-9.13%	6	45	09-22	COF280121C00190000
185 C	39.00	-19.25%	1	83	09-24	COF280121C00185000
180 C	42.60	+0.26%	6	220	09-29	COF280121C00180000
175 C	45.60	+0.44%	6	51	09-29	COF280121C00175000
170 C	45.90	-7.83%	2	78	09-30	COF280121C00170000
165 C	51.70	+2.17%	1	27	09-29	COF280121C00165000
160 C	63.90	-20.89%	1	25	09-15	COF280121C00160000
155 C	61.70	-10.58%	1	27	09-25	COF280121C00155000
150 C	65.80	-5.32%	12	84	09-22	COF280121C00150000
145 C	84.90	+3.73%	1	10	09-02	COF280121C00145000
140 C	78.38	-4.18%	8	56	09-15	COF280121C00140000
135 C	82.02	-4.41%	5	17	09-15	COF280121C00135000
130 C	94.85	+17.97%	1	16	09-08	COF280121C00130000
125 C	93.77	+3.61%	1	2	04-20	COF280121C00125000
120 C	90.55	+18.03%	5	16	07-08	COF280121C00120000
115 C	94.70	+7.43%	5	7	07-08	COF280121C00115000
110 C	101.50	-5.64%	2	15	09-16	COF280121C00110000
105 C	96.95	-9.91%	1	26	09-24	COF280121C00105000
100 C	106.90	-14.55%	10	23	09-22	COF280121C00100000
95 C	94.50	-17.56%	2	5	05-19	COF280121C00095000
90 C	109.95	0%	1	1	09-24	COF280121C00090000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
380 P	0	0%	0			COF280121P00380000
370 P	0	0%	0			COF280121P00370000
360 P	0	0%	0			COF280121P00360000
350 P	0	0%	0			COF280121P00350000
340 P	0	0%	0			COF280121P00340000
330 P	0	0%	0			COF280121P00330000
320 P	103.70	0%	5	5	01-28	COF280121P00320000
310 P	72.50	0%	2	1	01-09	COF280121P00310000
300 P	82.02	0%	5	5	08-13	COF280121P00300000
290 P	76.96	0%	1	1	08-10	COF280121P00290000
280 P	66.02	-1.02%	5	18	08-13	COF280121P00280000
270 P	64.10	+5.78%	1	20	09-09	COF280121P00270000
260 P	60.60	+8.80%	2	282	09-16	COF280121P00260000
250 P	52.20	+5.45%	1	11	09-11	COF280121P00250000
240 P	46.70	+20.05%	13	45	09-15	COF280121P00240000
230 P	43.50	+4.82%	1	30	09-28	COF280121P00230000
220 P	38.40	-1.54%	7	153	09-29	COF280121P00220000
210 P	33.90	+4.31%	1	57	09-30	COF280121P00210000
200 P	25.60	+3.98%	5	248	09-18	COF280121P00200000
195 P	25.10	+1.21%	2	120	09-30	COF280121P00195000
190 P	22.70	0.00%	10	289	09-30	COF280121P00190000
185 P	21.20	+6.00%	4	199	09-30	COF280121P00185000
180 P	18.40	+2.17%	7	549	09-29	COF280121P00180000
175 P	17.20	+4.24%	2	101	09-30	COF280121P00175000
170 P	14.90	+0.68%	5	178	09-29	COF280121P00170000
165 P	13.23	+0.99%	1	77	09-30	COF280121P00165000
160 P	11.90	+14.42%	5	358	09-24	COF280121P00160000
155 P	8.20	-24.77%	278	280	08-24	COF280121P00155000
150 P	8.89	+5.83%	5	443	09-18	COF280121P00150000
145 P	7.60	-30.91%	2	126	09-15	COF280121P00145000
140 P	6.60	-2.94%	6	30	09-21	COF280121P00140000
135 P	5.90	+6.31%	3	49	09-15	COF280121P00135000
130 P	5.30	+1.92%	2	22	09-15	COF280121P00130000
125 P	4.80	+4.35%	2	24	09-30	COF280121P00125000
120 P	3.90	-26.42%	2	29	09-15	COF280121P00120000
115 P	2.70	-15.63%	2	10	08-14	COF280121P00115000
110 P	3.00	0.00%	10	39	09-22	COF280121P00110000
105 P	2.70	-65.34%	3	51	09-30	COF280121P00105000
100 P	1.95	+2.63%	1	5	09-10	COF280121P00100000
95 P	2.00	-55.56%	4	13	09-25	COF280121P00095000
90 P	1.60	-5.33%	1	5	09-22	COF280121P00090000

document.getElementById("XX4JnZ").onerror = function(){this.style.display='none';}; .dark-mode .Hg5hBG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hg5hBG{ color: #333333; background-color: white; border: 2px solid #333333; }COFCapital One Financialstock NYSE

COF Jan 21, 2028 Exp. - Open Interest by Strike

COF Jan 21, 2028 Exp. - Max Pain @ $195.00

COF
Capital One Financial
stock NYSE