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

Market Open
May 21, 2025 10:07:10 AM EDT
194.21USD-0.885%(-1.74)582,230
194.17Bid   194.35Ask   0.18Spread
Pre-market
May 21, 2025 9:25:30 AM EDT
193.82USD-1.087%(-2.13)3,051
After-hours
May 20, 2025 4:52:30 PM EDT
196.55USD+0.296%(+0.58)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027

ITM/OTM for May 23, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
85111,1111,0514,446


COF May 23, 2025 Exp. - Volume by Strike
Puts
Calls

COF May 23, 2025 Exp. - Open Interest by Strike

Puts
Calls

COF May 23, 2025 Exp. - Max Pain @ $195.00

Puts
Calls


COF May 23, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
270.00 C00%0COF1250523C00270000
265.00 C00%0COF1250523C00265000
265.00 C00%0COF250523C00265000
260.00 C00%0COF250523C00260000
260.00 C00%0COF1250523C00260000
255.00 C00%0COF250523C00255000
255.00 C00%0COF1250523C00255000
250.00 C00%0COF250523C00250000
250.00 C00%0COF1250523C00250000
245.00 C00%0COF250523C00245000
245.00 C00%0COF1250523C00245000
240.00 C00%0COF1250523C00240000
240.00 C00%0COF250523C00240000
235.00 C00%0COF250523C00235000
235.00 C00%0COF1250523C00235000
232.50 C00%0COF1250523C00232500
230.00 C00%0COF1250523C00230000
230.00 C00%0COF250523C00230000
227.50 C00%0COF250523C00227500
227.50 C00%0COF1250523C00227500
225.00 C0.250%2205-12COF250523C00225000
225.00 C00%0COF1250523C00225000
222.50 C00%0COF1250523C00222500
222.50 C0.050%111105-19COF250523C00222500
220.00 C0.05-72.22%23805-20COF250523C00220000
220.00 C00%0COF1250523C00220000
217.50 C00%0COF1250523C00217500
217.50 C0.05-50.00%813505-19COF250523C00217500
215.00 C0.05-61.54%125605-20COF250523C00215000
215.00 C00%0COF1250523C00215000
212.50 C00%0COF1250523C00212500
212.50 C0.06-62.50%68005-20COF250523C00212500
210.00 C0.050%104205-19COF1250523C00210000
210.00 C0.11-45.00%1822905-20COF250523C00210000
207.50 C0.21-51.16%138005-20COF250523C00207500
207.50 C00%0COF1250523C00207500
205.00 C2.000%11,30305-19COF1250523C00205000
205.00 C0.21-61.82%25136705-20COF250523C00205000
202.50 C0.40-60.00%703,28105-20COF250523C00202500
202.50 C2.570%1315205-19COF1250523C00202500
200.00 C1.02-40.00%3074,41705-20COF250523C00200000
200.00 C1.40-72.82%115705-20COF1250523C00200000
197.50 C1.64-39.26%4339205-20COF250523C00197500
197.50 C6.370%13705-19COF1250523C00197500
195.00 C4.000%103005-20COF1250523C00195000
195.00 C2.60-40.23%7123205-20COF250523C00195000
192.50 C4.30-43.05%36805-20COF250523C00192500
192.50 C10.200%1305-19COF1250523C00192500
190.00 C6.20-25.39%214305-20COF250523C00190000
190.00 C11.000%11005-20COF1250523C00190000
187.50 C15.710%1605-19COF1250523C00187500
187.50 C8.97-12.66%56805-20COF250523C00187500
185.00 C00%0COF1250523C00185000
185.00 C13.18-4.15%2114805-19COF250523C00185000
182.50 C00%0COF1250523C00182500
182.50 C16.00+4.64%21605-19COF250523C00182500
180.00 C17.42-12.02%19905-20COF250523C00180000
180.00 C00%0COF1250523C00180000
177.50 C00%0COF1250523C00177500
177.50 C11.90+9.17%3905-07COF250523C00177500
175.00 C21.20-8.58%35605-20COF250523C00175000
175.00 C00%0COF1250523C00175000
172.50 C00%0COF250523C00172500
172.50 C00%0COF1250523C00172500
170.00 C00%0COF1250523C00170000
170.00 C20.10+12.54%14805-08COF250523C00170000
167.50 C00%0COF1250523C00167500
167.50 C00%0COF250523C00167500
165.00 C00%0COF1250523C00165000
165.00 C32.32+7.81%81205-16COF250523C00165000
162.50 C00%0COF250523C00162500
160.00 C37.90+2.99%25005-16COF250523C00160000
160.00 C00%0COF1250523C00160000
155.00 C43.53+156.81%21105-16COF250523C00155000
155.00 C00%0COF1250523C00155000
150.00 C50.75+6.42%645305-16COF250523C00150000
150.00 C00%0COF1250523C00150000
145.00 C00%0COF1250523C00145000
145.00 C16.270%1104-07COF250523C00145000
140.00 C28.45+9.42%1104-15COF250523C00140000
140.00 C00%0COF1250523C00140000
135.00 C00%0COF1250523C00135000
135.00 C00%0COF250523C00135000
130.00 C00%0COF1250523C00130000
130.00 C32.000%1104-08COF250523C00130000
125.00 C64.18+6.17%1805-05COF250523C00125000
125.00 C00%0COF1250523C00125000
120.00 C00%0COF1250523C00120000
120.00 C00%0COF250523C00120000
115.00 C00%0COF1250523C00115000
115.00 C66.73+19.01%81205-01COF250523C00115000
110.00 C60.75+13.15%212704-22COF250523C00110000
110.00 C00%0COF1250523C00110000
105.00 C00%0COF1250523C00105000
105.00 C00%0COF250523C00105000
100.00 C55.900%1104-07COF250523C00100000
100.00 C00%0COF1250523C00100000
95.00 C00%0COF1250523C00095000
95.00 C00%0COF250523C00095000
90.00 C00%0COF1250523C00090000
90.00 C00%0COF250523C00090000
85.00 C00%0COF1250523C00085000
85.00 C00%0COF250523C00085000
80.00 C00%0COF1250523C00080000
80.00 C00%0COF250523C00080000
75.00 C00%0COF1250523C00075000
Puts
StrikePriceChangeVolOILastContract Name
270.00 P00%0COF1250523P00270000
265.00 P00%0COF1250523P00265000
265.00 P00%0COF250523P00265000
260.00 P00%0COF250523P00260000
260.00 P00%0COF1250523P00260000
255.00 P00%0COF250523P00255000
255.00 P00%0COF1250523P00255000
250.00 P00%0COF1250523P00250000
250.00 P00%0COF250523P00250000
245.00 P00%0COF1250523P00245000
245.00 P00%0COF250523P00245000
240.00 P00%0COF250523P00240000
240.00 P00%0COF1250523P00240000
235.00 P00%0COF250523P00235000
235.00 P00%0COF1250523P00235000
232.50 P00%0COF1250523P00232500
230.00 P00%0COF250523P00230000
230.00 P00%0COF1250523P00230000
227.50 P00%0COF1250523P00227500
227.50 P00%0COF250523P00227500
225.00 P00%0COF1250523P00225000
225.00 P00%0COF250523P00225000
222.50 P00%0COF1250523P00222500
222.50 P00%0COF250523P00222500
220.00 P00%0COF1250523P00220000
220.00 P30.800%5505-05COF250523P00220000
217.50 P00%0COF1250523P00217500
217.50 P00%0COF250523P00217500
215.00 P00%0COF1250523P00215000
215.00 P27.200%7705-05COF250523P00215000
212.50 P00%0COF1250523P00212500
212.50 P00%0COF250523P00212500
210.00 P11.31-51.46%21105-19COF250523P00210000
210.00 P00%0COF1250523P00210000
207.50 P9.01-54.26%2105-19COF250523P00207500
207.50 P00%0COF1250523P00207500
205.00 P9.30+32.29%14405-20COF250523P00205000
205.00 P00%0COF1250523P00205000
202.50 P2.750%16605-19COF1250523P00202500
202.50 P5.62-37.21%38205-19COF250523P00202500
200.00 P6.25+40.45%79405-20COF250523P00200000
200.00 P00%0COF1250523P00200000
197.50 P4.19+33.87%2113605-20COF250523P00197500
197.50 P2.000%11005-20COF1250523P00197500
195.00 P1.000.00%32005-20COF1250523P00195000
195.00 P2.57+25.37%5857505-20COF250523P00195000
192.50 P00%0COF1250523P00192500
192.50 P1.49+15.50%13687405-20COF250523P00192500
190.00 P0.95+23.38%3061,16005-20COF250523P00190000
190.00 P0.25-71.59%75805-20COF1250523P00190000
187.50 P00%0COF1250523P00187500
187.50 P0.45-10.00%3291705-20COF250523P00187500
185.00 P00%0COF1250523P00185000
185.00 P0.20-28.57%2151305-20COF250523P00185000
182.50 P00%0COF1250523P00182500
182.50 P0.10-33.33%212605-20COF250523P00182500
180.00 P0.12+33.33%136705-20COF250523P00180000
180.00 P00%0COF1250523P00180000
177.50 P0.35+40.00%262305-15COF250523P00177500
177.50 P00%0COF1250523P00177500
175.00 P00%0COF1250523P00175000
175.00 P0.05-79.17%11805-19COF250523P00175000
172.50 P0.03-96.77%51005-19COF250523P00172500
172.50 P00%0COF1250523P00172500
170.00 P0.050.00%17205-20COF250523P00170000
170.00 P00%0COF1250523P00170000
167.50 P00%0COF1250523P00167500
167.50 P0.20-80.00%11805-12COF250523P00167500
165.00 P00%0COF1250523P00165000
165.00 P0.03-62.50%34805-19COF250523P00165000
162.50 P0.05-50.00%11305-15COF250523P00162500
160.00 P0.03-70.00%18505-19COF250523P00160000
160.00 P00%0COF1250523P00160000
155.00 P00%0COF1250523P00155000
155.00 P0.05+25.00%13705-19COF250523P00155000
150.00 P0.04-20.00%27205-16COF250523P00150000
150.00 P00%0COF1250523P00150000
145.00 P0.65-30.11%5505-01COF250523P00145000
145.00 P00%0COF1250523P00145000
140.00 P0.07-90.67%1305-13COF250523P00140000
140.00 P00%0COF1250523P00140000
135.00 P1.270%2204-22COF250523P00135000
135.00 P00%0COF1250523P00135000
130.00 P0.50-92.75%131304-23COF250523P00130000
130.00 P00%0COF1250523P00130000
125.00 P0.24-85.45%4504-28COF250523P00125000
125.00 P00%0COF1250523P00125000
120.00 P1.52+2,940.00%2704-16COF250523P00120000
120.00 P00%0COF1250523P00120000
115.00 P00%0COF1250523P00115000
115.00 P00%0COF250523P00115000
110.00 P00%0COF250523P00110000
110.00 P00%0COF1250523P00110000
105.00 P00%0COF1250523P00105000
105.00 P00%0COF250523P00105000
100.00 P00%0COF250523P00100000
100.00 P00%0COF1250523P00100000
95.00 P00%0COF1250523P00095000
95.00 P1.400%3004-07COF250523P00095000
90.00 P00%0COF1250523P00090000
90.00 P00%0COF250523P00090000
85.00 P00%0COF1250523P00085000
85.00 P00%0COF250523P00085000
80.00 P00%0COF1250523P00080000
80.00 P00%0COF250523P00080000
75.00 P00%0COF1250523P00075000


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 - 2025 ChartExchange LLC