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 Sep 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
27	1,107	597	210

COF Sep 17, 2027 Exp. - Volume by Strike

Puts

Calls

COF Sep 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

COF Sep 17, 2027 Exp. - Max Pain @ $210.00

Puts

Calls

COF Sep 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
330 C	2.26	+12.44%	1	3	09-25	COF270917C00330000
320 C	6.30	0%	5	5	08-24	COF270917C00320000
310 C	0	0%	0			COF270917C00310000
300 C	0	0%	0			COF270917C00300000
290 C	6.40	-5.04%	1	59	09-16	COF270917C00290000
280 C	5.00	-9.09%	2	205	09-30	COF270917C00280000
270 C	7.20	+7.46%	1	12	09-25	COF270917C00270000
260 C	7.70	-10.47%	3	46	09-30	COF270917C00260000
250 C	11.50	+11.65%	2	51	09-25	COF270917C00250000
240 C	12.40	-1.59%	4	67	09-29	COF270917C00240000
230 C	14.50	-14.20%	2	568	09-30	COF270917C00230000
220 C	16.60	-12.63%	1	32	09-30	COF270917C00220000
210 C	20.20	-8.18%	1	8	09-30	COF270917C00210000
200 C	26.00	-3.70%	5	12	09-29	COF270917C00200000
195 C	34.90	-5.16%	2	39	09-17	COF270917C00195000
190 C	30.45	-21.92%	2	9	09-24	COF270917C00190000
185 C	0	0%	0			COF270917C00185000
180 C	44.20	-16.92%	1	5	09-15	COF270917C00180000
175 C	54.60	-5.70%	3	3	08-31	COF270917C00175000
170 C	52.31	-7.09%	1	6	09-15	COF270917C00170000
165 C	0	0%	0			COF270917C00165000
160 C	0	0%	0			COF270917C00160000
155 C	0	0%	0			COF270917C00155000
150 C	78.28	0%	4	4	08-21	COF270917C00150000
145 C	0	0%	0			COF270917C00145000
140 C	0	0%	0			COF270917C00140000
135 C	0	0%	0			COF270917C00135000
130 C	0	0%	0			COF270917C00130000
125 C	0	0%	0			COF270917C00125000
120 C	0	0%	0			COF270917C00120000
115 C	0	0%	0			COF270917C00115000
110 C	0	0%	0			COF270917C00110000
105 C	0	0%	0			COF270917C00105000
100 C	0	0%	0			COF270917C00100000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
330 P	0	0%	0			COF270917P00330000
320 P	0	0%	0			COF270917P00320000
310 P	0	0%	0			COF270917P00310000
300 P	0	0%	0			COF270917P00300000
290 P	0	0%	0			COF270917P00290000
280 P	0	0%	0			COF270917P00280000
270 P	68.30	+20.88%	4	1	09-15	COF270917P00270000
260 P	50.80	-6.45%	8	14	09-02	COF270917P00260000
250 P	52.10	+19.77%	6	10	09-15	COF270917P00250000
240 P	38.80	+1.84%	3	3	08-31	COF270917P00240000
230 P	42.10	0.00%	1	5	09-29	COF270917P00230000
220 P	35.80	+9.15%	1	18	09-24	COF270917P00220000
210 P	30.70	+8.10%	1	156	09-30	COF270917P00210000
200 P	21.65	+4.09%	1	67	09-21	COF270917P00200000
195 P	21.80	+2.83%	4	323	09-30	COF270917P00195000
190 P	19.00	-0.52%	5	26	09-29	COF270917P00190000
185 P	16.90	+4.97%	3	26	09-29	COF270917P00185000
180 P	15.00	-0.66%	2	42	09-29	COF270917P00180000
175 P	12.90	-2.27%	1	13	09-28	COF270917P00175000
170 P	11.00	-7.56%	2	36	09-25	COF270917P00170000
165 P	10.30	+11.96%	6	8	09-29	COF270917P00165000
160 P	8.10	0%	1	1	09-21	COF270917P00160000
155 P	7.00	0.00%	2	3	09-21	COF270917P00155000
150 P	6.10	0.00%	2	5	09-21	COF270917P00150000
145 P	5.30	0%	3	3	09-21	COF270917P00145000
140 P	4.60	-9.45%	3	6	09-21	COF270917P00140000
135 P	4.20	+5.00%	1	5	09-28	COF270917P00135000
130 P	3.40	+2.72%	5	14	09-21	COF270917P00130000
125 P	3.10	+26.53%	6	7	09-21	COF270917P00125000
120 P	2.50	0%	7	7	09-21	COF270917P00120000
115 P	0	0%	0			COF270917P00115000
110 P	1.90	+21.79%	6	7	09-15	COF270917P00110000
105 P	1.70	0%	1	1	09-25	COF270917P00105000
100 P	0	0%	0			COF270917P00100000

Share