Dark

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)3,624,440

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 30, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1	258	112	54

COF Oct 30, 2026 Exp. - Volume by Strike

Puts

Calls

COF Oct 30, 2026 Exp. - Open Interest by Strike

Puts

Calls

COF Oct 30, 2026 Exp. - Max Pain @ $205.00

Puts

Calls

COF Oct 30, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
290 C	0	0%	0			COF261030C00290000
285 C	0	0%	0			COF261030C00285000
280 C	0	0%	0			COF261030C00280000
275 C	0	0%	0			COF261030C00275000
270 C	0	0%	0			COF261030C00270000
265 C	0	0%	0			COF261030C00265000
260 C	0	0%	0			COF261030C00260000
255 C	0	0%	0			COF261030C00255000
250 C	0	0%	0			COF261030C00250000
245 C	0.58	0%	5	5	09-21	COF261030C00245000
240 C	0	0%	0			COF261030C00240000
235 C	1.10	+100.00%	2	12	09-25	COF261030C00235000
230 C	0.64	-4.48%	1	21	09-30	COF261030C00230000
225 C	1.08	-1.82%	2	14	09-29	COF261030C00225000
220 C	1.65	-10.81%	9	79	09-29	COF261030C00220000
215 C	1.35	-40.27%	3	33	09-30	COF261030C00215000
210 C	3.10	-20.72%	23	45	09-30	COF261030C00210000
205 C	4.98	-17.00%	4	9	09-29	COF261030C00205000
200 C	5.20	-21.80%	5	38	09-30	COF261030C00200000
195 C	11.90	0%	3	2	09-25	COF261030C00195000
190 C	10.00	0%	1	1	09-30	COF261030C00190000
185 C	0	0%	0			COF261030C00185000
180 C	0	0%	0			COF261030C00180000
175 C	0	0%	0			COF261030C00175000
170 C	0	0%	0			COF261030C00170000
165 C	0	0%	0			COF261030C00165000
160 C	0	0%	0			COF261030C00160000
155 C	0	0%	0			COF261030C00155000
150 C	0	0%	0			COF261030C00150000
145 C	0	0%	0			COF261030C00145000
140 C	0	0%	0			COF261030C00140000
135 C	0	0%	0			COF261030C00135000
130 C	0	0%	0			COF261030C00130000
125 C	0	0%	0			COF261030C00125000
120 C	0	0%	0			COF261030C00120000
115 C	0	0%	0			COF261030C00115000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
290 P	0	0%	0			COF261030P00290000
285 P	0	0%	0			COF261030P00285000
280 P	0	0%	0			COF261030P00280000
275 P	0	0%	0			COF261030P00275000
270 P	0	0%	0			COF261030P00270000
265 P	0	0%	0			COF261030P00265000
260 P	0	0%	0			COF261030P00260000
255 P	0	0%	0			COF261030P00255000
250 P	0	0%	0			COF261030P00250000
245 P	0	0%	0			COF261030P00245000
240 P	0	0%	0			COF261030P00240000
235 P	0	0%	0			COF261030P00235000
230 P	0	0%	0			COF261030P00230000
225 P	0	0%	0			COF261030P00225000
220 P	22.73	0%	1	1	09-23	COF261030P00220000
215 P	0	0%	0			COF261030P00215000
210 P	16.50	+5.10%	27	36	09-30	COF261030P00210000
205 P	13.72	+46.27%	1	5	09-24	COF261030P00205000
200 P	10.75	+20.79%	1	16	09-30	COF261030P00200000
195 P	8.19	+3.54%	7	54	09-30	COF261030P00195000
190 P	4.72	-21.33%	1	13	09-28	COF261030P00190000
185 P	3.97	+15.07%	2	21	09-30	COF261030P00185000
180 P	2.35	-16.96%	1	10	09-29	COF261030P00180000
175 P	1.85	-6.09%	1	3	09-30	COF261030P00175000
170 P	1.00	+5.26%	1	4	09-29	COF261030P00170000
165 P	0	0%	0			COF261030P00165000
160 P	0	0%	0			COF261030P00160000
155 P	0	0%	0			COF261030P00155000
150 P	0	0%	0			COF261030P00150000
145 P	0	0%	0			COF261030P00145000
140 P	0.30	0%	3	3	09-15	COF261030P00140000
135 P	0	0%	0			COF261030P00135000
130 P	0	0%	0			COF261030P00130000
125 P	0	0%	0			COF261030P00125000
120 P	0	0%	0			COF261030P00120000
115 P	0	0%	0			COF261030P00115000

Share