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 Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
82	1,667	579	1,127

COF Nov 20, 2026 Exp. - Volume by Strike

Puts

Calls

COF Nov 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

COF Nov 20, 2026 Exp. - Max Pain @ $200.00

Puts

Calls

COF Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
310 C	0	0%	0			COF261120C00310000
300 C	0	0%	0			COF261120C00300000
290 C	0	0%	0			COF261120C00290000
280 C	0	0%	0			COF261120C00280000
270 C	0.19	0%	1	1	09-25	COF261120C00270000
260 C	0.22	-51.11%	2	7	09-29	COF261120C00260000
250 C	0.41	+17.14%	1	106	09-29	COF261120C00250000
240 C	0.50	-23.08%	256	255	09-30	COF261120C00240000
230 C	0.95	-32.62%	222	377	09-30	COF261120C00230000
220 C	2.05	-14.58%	45	462	09-30	COF261120C00220000
210 C	4.00	-14.89%	268	306	09-30	COF261120C00210000
200 C	7.10	-15.48%	70	134	09-30	COF261120C00200000
195 C	9.40	-16.44%	8	19	09-30	COF261120C00195000
190 C	12.30	-14.05%	4	27	09-30	COF261120C00190000
185 C	16.70	0%	42	41	09-30	COF261120C00185000
180 C	25.67	0%	12	11	09-22	COF261120C00180000
175 C	0	0%	0			COF261120C00175000
170 C	0	0%	0			COF261120C00170000
165 C	0	0%	0			COF261120C00165000
160 C	0	0%	0			COF261120C00160000
155 C	42.73	0%	1	1	09-25	COF261120C00155000
150 C	0	0%	0			COF261120C00150000
145 C	0	0%	0			COF261120C00145000
140 C	58.50	-5.55%	1	1	09-23	COF261120C00140000
135 C	59.37	-6.43%	1	1	09-30	COF261120C00135000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
310 P	0	0%	0			COF261120P00310000
300 P	0	0%	0			COF261120P00300000
290 P	0	0%	0			COF261120P00290000
280 P	0	0%	0			COF261120P00280000
270 P	0	0%	0			COF261120P00270000
260 P	0	0%	0			COF261120P00260000
250 P	49.95	-7.41%	21	0	09-25	COF261120P00250000
240 P	42.35	-3.95%	21	2	09-28	COF261120P00240000
230 P	0	0%	0			COF261120P00230000
220 P	25.05	+17.22%	10	12	09-23	COF261120P00220000
210 P	19.75	+14.83%	10	109	09-30	COF261120P00210000
200 P	12.95	+15.63%	20	221	09-30	COF261120P00200000
195 P	10.32	+20.00%	119	235	09-30	COF261120P00195000
190 P	7.90	+23.44%	24	93	09-30	COF261120P00190000
185 P	5.86	+20.82%	6	741	09-30	COF261120P00185000
180 P	4.21	+10.79%	6	98	09-30	COF261120P00180000
175 P	3.08	+23.69%	54	89	09-30	COF261120P00175000
170 P	2.20	+12.82%	4	25	09-30	COF261120P00170000
165 P	1.30	+14.04%	10	36	09-29	COF261120P00165000
160 P	0.82	+9.33%	10	25	09-28	COF261120P00160000
155 P	0.72	0%	4	4	09-30	COF261120P00155000
150 P	0.47	0%	1	1	09-18	COF261120P00150000
145 P	0.37	+19.35%	1	15	09-22	COF261120P00145000
140 P	0	0%	0			COF261120P00140000
135 P	0	0%	0			COF261120P00135000

Share