Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
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 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 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4627,1852,6581,843


COF Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

COF Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

COF Oct 16, 2026 Exp. - Max Pain @ $200.00

Puts
Calls


COF Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
330.00 C00%0COF261016C00330000
320.00 C00%0COF261016C00320000
310.00 C00%0COF261016C00310000
300.00 C00%0COF261016C00300000
290.00 C00%0COF261016C00290000
280.00 C00%0COF261016C00280000
275.00 C00%0COF261016C00275000
270.00 C0.05-81.48%51909-17COF261016C00270000
265.00 C00%0COF261016C00265000
260.00 C0.05-79.17%114009-17COF261016C00260000
255.00 C00%0COF261016C00255000
250.00 C0.23+53.33%316909-14COF261016C00250000
245.00 C00%0COF261016C00245000
240.00 C0.05-44.44%844409-25COF261016C00240000
235.00 C0.190%2209-21COF261016C00235000
230.00 C0.05-37.50%62,11509-30COF261016C00230000
225.00 C0.40-42.86%13409-23COF261016C00225000
222.50 C0.40-45.95%3709-23COF261016C00222500
220.00 C0.14-54.84%5010,84909-30COF261016C00220000
217.50 C0.63+14.55%49409-28COF261016C00217500
215.00 C0.51-30.14%1349009-29COF261016C00215000
212.50 C1.10-31.25%103509-29COF261016C00212500
210.00 C0.57-52.50%3910,74309-30COF261016C00210000
207.50 C0.85-56.41%41509-30COF261016C00207500
205.00 C1.20-52.00%5616709-30COF261016C00205000
202.50 C1.72-66.27%649809-30COF261016C00202500
200.00 C2.60-42.22%1,0341,39009-30COF261016C00200000
197.50 C3.20-36.00%53209-30COF261016C00197500
195.00 C4.80-34.25%304209-30COF261016C00195000
192.50 C5.900%12809-30COF261016C00192500
190.00 C7.11-26.17%71209-30COF261016C00190000
187.50 C00%0COF261016C00187500
185.00 C18.970%1109-18COF261016C00185000
182.50 C00%0COF261016C00182500
180.00 C19.80-13.99%11009-28COF261016C00180000
177.50 C00%0COF261016C00177500
175.00 C00%0COF261016C00175000
172.50 C00%0COF261016C00172500
170.00 C31.66-6.61%11409-22COF261016C00170000
165.00 C00%0COF261016C00165000
160.00 C00%0COF261016C00160000
155.00 C00%0COF261016C00155000
150.00 C00%0COF261016C00150000
145.00 C00%0COF261016C00145000
140.00 C68.060%1109-15COF261016C00140000
135.00 C00%0COF261016C00135000
130.00 C00%0COF261016C00130000
Puts
StrikePriceChangeVolOILastContract Name
330.00 P00%0COF261016P00330000
320.00 P00%0COF261016P00320000
310.00 P00%0COF261016P00310000
300.00 P00%0COF261016P00300000
290.00 P00%0COF261016P00290000
280.00 P00%0COF261016P00280000
275.00 P00%0COF261016P00275000
270.00 P00%0COF261016P00270000
265.00 P00%0COF261016P00265000
260.00 P00%0COF261016P00260000
255.00 P00%0COF261016P00255000
250.00 P00%0COF261016P00250000
245.00 P00%0COF261016P00245000
240.00 P00%0COF261016P00240000
235.00 P00%0COF261016P00235000
230.00 P33.20+13.70%1109-28COF261016P00230000
225.00 P00%0COF261016P00225000
222.50 P00%0COF261016P00222500
220.00 P21.85+11.08%428509-28COF261016P00220000
217.50 P00%0COF261016P00217500
215.00 P21.400%1109-30COF261016P00215000
212.50 P15.600%6209-28COF261016P00212500
210.00 P17.07+16.12%947609-30COF261016P00210000
207.50 P12.15+64.19%5509-29COF261016P00207500
205.00 P12.70+30.79%21609-30COF261016P00205000
202.50 P8.04-12.61%32109-28COF261016P00202500
200.00 P8.55+23.73%2182009-30COF261016P00200000
197.50 P6.80+36.00%455809-30COF261016P00197500
195.00 P5.37+22.05%3547309-30COF261016P00195000
192.50 P3.90+11.43%72909-30COF261016P00192500
190.00 P3.14+26.61%2043009-30COF261016P00190000
187.50 P1.82+40.00%31109-28COF261016P00187500
185.00 P1.75+41.13%17439409-30COF261016P00185000
182.50 P1.30+73.33%31909-30COF261016P00182500
180.00 P0.84+16.67%1255109-30COF261016P00180000
177.50 P0.690%1109-23COF261016P00177500
175.00 P0.45-8.16%1028809-30COF261016P00175000
172.50 P00%0COF261016P00172500
170.00 P0.24-52.00%27609-28COF261016P00170000
165.00 P0.12-68.42%62609-25COF261016P00165000
160.00 P0.15-85.44%21309-02COF261016P00160000
155.00 P00%0COF261016P00155000
150.00 P00%0COF261016P00150000
145.00 P00%0COF261016P00145000
140.00 P0.100%5509-08COF261016P00140000
135.00 P00%0COF261016P00135000
130.00 P00%0COF261016P00130000


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