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 Jan 19, 2029View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
47	664	2	20

COF Jan 19, 2029 Exp. - Volume by Strike

Puts

Calls

COF Jan 19, 2029 Exp. - Open Interest by Strike

Puts

Calls

COF Jan 19, 2029 Exp. - Max Pain @ $140.00

Puts

Calls

COF Jan 19, 2029 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
310 C	0	0%	0			COF290119C00310000
300 C	16.00	-3.03%	2	2	09-29	COF290119C00300000
290 C	0	0%	0			COF290119C00290000
280 C	0	0%	0			COF290119C00280000
270 C	0	0%	0			COF290119C00270000
260 C	0	0%	0			COF290119C00260000
250 C	30.75	0%	1	1	09-21	COF290119C00250000
240 C	0	0%	0			COF290119C00240000
230 C	31.10	0%	600	600	09-30	COF290119C00230000
220 C	35.50	-6.33%	83	53	09-30	COF290119C00220000
210 C	0	0%	0			COF290119C00210000
200 C	53.00	0%	1	1	09-14	COF290119C00200000
195 C	45.40	0%	7	7	09-30	COF290119C00195000
190 C	48.88	-2.44%	1	12	09-30	COF290119C00190000
185 C	58.79	0%	10	10	09-14	COF290119C00185000
180 C	54.46	0%	2	2	09-25	COF290119C00180000
175 C	0	0%	0			COF290119C00175000
170 C	0	0%	0			COF290119C00170000
165 C	0	0%	0			COF290119C00165000
160 C	0	0%	0			COF290119C00160000
155 C	0	0%	0			COF290119C00155000
150 C	71.00	+0.42%	1	1	09-25	COF290119C00150000
145 C	0	0%	0			COF290119C00145000
140 C	85.98	0%	8	8	09-15	COF290119C00140000
135 C	79.30	-11.27%	2	6	09-30	COF290119C00135000
130 C	0	0%	0			COF290119C00130000
125 C	0	0%	0			COF290119C00125000
120 C	0	0%	0			COF290119C00120000
115 C	104.43	0%	5	5	09-15	COF290119C00115000
110 C	103.90	-0.76%	1	3	09-17	COF290119C00110000
105 C	0	0%	0			COF290119C00105000
100 C	0	0%	0			COF290119C00100000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
310 P	0	0%	0			COF290119P00310000
300 P	0	0%	0			COF290119P00300000
290 P	0	0%	0			COF290119P00290000
280 P	0	0%	0			COF290119P00280000
270 P	0	0%	0			COF290119P00270000
260 P	0	0%	0			COF290119P00260000
250 P	0	0%	0			COF290119P00250000
240 P	0	0%	0			COF290119P00240000
230 P	0	0%	0			COF290119P00230000
220 P	0	0%	0			COF290119P00220000
210 P	0	0%	0			COF290119P00210000
200 P	31.78	0%	2	2	09-17	COF290119P00200000
195 P	0	0%	0			COF290119P00195000
190 P	29.50	+4.83%	5	15	09-24	COF290119P00190000
185 P	0	0%	0			COF290119P00185000
180 P	0	0%	0			COF290119P00180000
175 P	21.38	0%	2	2	09-17	COF290119P00175000
170 P	0	0%	0			COF290119P00170000
165 P	0	0%	0			COF290119P00165000
160 P	0	0%	0			COF290119P00160000
155 P	0	0%	0			COF290119P00155000
150 P	0	0%	0			COF290119P00150000
145 P	0	0%	0			COF290119P00145000
140 P	0	0%	0			COF290119P00140000
135 P	0	0%	0			COF290119P00135000
130 P	0	0%	0			COF290119P00130000
125 P	0	0%	0			COF290119P00125000
120 P	0	0%	0			COF290119P00120000
115 P	0	0%	0			COF290119P00115000
110 P	0	0%	0			COF290119P00110000
105 P	4.90	-2.00%	1	2	09-25	COF290119P00105000
100 P	4.50	0%	1	1	09-30	COF290119P00100000

Share