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

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 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 Oct 9, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
71,643689478


COF Oct 9, 2026 Exp. - Volume by Strike
Puts
Calls

COF Oct 9, 2026 Exp. - Open Interest by Strike

Puts
Calls

COF Oct 9, 2026 Exp. - Max Pain @ $207.50

Puts
Calls


COF Oct 9, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
290.00 C00%0COF261009C00290000
285.00 C00%0COF261009C00285000
280.00 C00%0COF261009C00280000
275.00 C00%0COF261009C00275000
270.00 C00%0COF261009C00270000
265.00 C00%0COF261009C00265000
260.00 C00%0COF261009C00260000
255.00 C00%0COF261009C00255000
250.00 C0.500%505009-02COF261009C00250000
245.00 C0.90+26.76%3409-03COF261009C00245000
240.00 C1.06+76.67%11209-29COF261009C00240000
235.00 C0.100.00%123609-29COF261009C00235000
230.00 C0.05-87.18%53809-29COF261009C00230000
225.00 C0.15-57.14%230309-29COF261009C00225000
222.50 C00%0COF261009C00222500
220.00 C0.10-47.37%133409-30COF261009C00220000
217.50 C1.290%8809-21COF261009C00217500
215.00 C0.20-62.96%1832809-29COF261009C00215000
212.50 C0.20-33.33%31509-30COF261009C00212500
210.00 C0.18-70.00%12621909-30COF261009C00210000
207.50 C0.33-54.79%615009-30COF261009C00207500
205.00 C0.53-52.25%224109-30COF261009C00205000
202.50 C1.20-64.71%61509-30COF261009C00202500
200.00 C1.51-35.47%14709-30COF261009C00200000
197.50 C2.03-50.49%7909-30COF261009C00197500
195.00 C3.20-37.86%323409-30COF261009C00195000
192.50 C00%0COF261009C00192500
190.00 C5.69-22.05%1109-30COF261009C00190000
187.50 C00%0COF261009C00187500
185.00 C00%0COF261009C00185000
182.50 C00%0COF261009C00182500
180.00 C00%0COF261009C00180000
177.50 C00%0COF261009C00177500
175.00 C00%0COF261009C00175000
172.50 C24.700%3309-29COF261009C00172500
170.00 C00%0COF261009C00170000
165.00 C36.00+13.67%2209-25COF261009C00165000
160.00 C00%0COF261009C00160000
155.00 C00%0COF261009C00155000
150.00 C00%0COF261009C00150000
145.00 C00%0COF261009C00145000
140.00 C00%0COF261009C00140000
135.00 C00%0COF261009C00135000
130.00 C70.030%1109-25COF261009C00130000
125.00 C00%0COF261009C00125000
120.00 C00%0COF261009C00120000
115.00 C00%0COF261009C00115000
Puts
StrikePriceChangeVolOILastContract Name
290.00 P00%0COF261009P00290000
285.00 P00%0COF261009P00285000
280.00 P00%0COF261009P00280000
275.00 P00%0COF261009P00275000
270.00 P00%0COF261009P00270000
265.00 P00%0COF261009P00265000
260.00 P00%0COF261009P00260000
255.00 P00%0COF261009P00255000
250.00 P00%0COF261009P00250000
245.00 P00%0COF261009P00245000
240.00 P00%0COF261009P00240000
235.00 P00%0COF261009P00235000
230.00 P33.870%2009-24COF261009P00230000
225.00 P23.82-17.41%2209-25COF261009P00225000
222.50 P00%0COF261009P00222500
220.00 P14.03+97.61%15109-11COF261009P00220000
217.50 P00%0COF261009P00217500
215.00 P9.50+88.12%153109-11COF261009P00215000
212.50 P00%0COF261009P00212500
210.00 P16.87+18.64%10211509-30COF261009P00210000
207.50 P12.45+62.75%2509-30COF261009P00207500
205.00 P9.78+13.33%13209-30COF261009P00205000
202.50 P6.60+15.79%5609-28COF261009P00202500
200.00 P7.62+43.77%530709-30COF261009P00200000
197.50 P4.86+24.62%13209-30COF261009P00197500
195.00 P4.30+33.54%3310809-30COF261009P00195000
192.50 P3.35+48.89%232709-30COF261009P00192500
190.00 P2.00+32.45%1017209-30COF261009P00190000
187.50 P1.50+66.67%61109-30COF261009P00187500
185.00 P0.75+2.74%816009-30COF261009P00185000
182.50 P0.64+25.49%15109-30COF261009P00182500
180.00 P0.31-60.26%11109-29COF261009P00180000
177.50 P0.24+33.33%5509-30COF261009P00177500
175.00 P0.20-33.33%122209-28COF261009P00175000
172.50 P0.12-7.69%11109-29COF261009P00172500
170.00 P0.27-46.00%1709-30COF261009P00170000
165.00 P00%0COF261009P00165000
160.00 P00%0COF261009P00160000
155.00 P00%0COF261009P00155000
150.00 P0.080%1109-18COF261009P00150000
145.00 P00%0COF261009P00145000
140.00 P00%0COF261009P00140000
135.00 P00%0COF261009P00135000
130.00 P00%0COF261009P00130000
125.00 P00%0COF261009P00125000
120.00 P00%0COF261009P00120000
115.00 P00%0COF261009P00115000


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