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 10:08:39 AM EDT
193.98USD-1.008%(-1.97)593,307
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 30, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3326,3613962,001


COF May 30, 2025 Exp. - Volume by Strike
Puts
Calls

COF May 30, 2025 Exp. - Open Interest by Strike

Puts
Calls

COF May 30, 2025 Exp. - Max Pain @ $195.00

Puts
Calls


COF May 30, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
270.00 C00%0COF1250530C00270000
265.00 C00%0COF1250530C00265000
265.00 C00%0COF250530C00265000
260.00 C00%0COF250530C00260000
260.00 C00%0COF1250530C00260000
255.00 C00%0COF250530C00255000
255.00 C00%0COF1250530C00255000
250.00 C00%0COF250530C00250000
250.00 C00%0COF1250530C00250000
245.00 C00%0COF1250530C00245000
245.00 C00%0COF250530C00245000
240.00 C00%0COF1250530C00240000
240.00 C00%0COF250530C00240000
235.00 C00%0COF1250530C00235000
235.00 C0.380%5505-12COF250530C00235000
230.00 C00%0COF250530C00230000
230.00 C00%0COF1250530C00230000
225.00 C00%0COF1250530C00225000
225.00 C0.40-23.08%1605-13COF250530C00225000
222.50 C00%0COF250530C00222500
222.50 C00%0COF1250530C00222500
220.00 C0.20-63.64%13,25205-20COF250530C00220000
220.00 C00%0COF1250530C00220000
217.50 C00%0COF1250530C00217500
217.50 C00%0COF250530C00217500
215.00 C0.22-56.00%11005-20COF250530C00215000
215.00 C00%0COF1250530C00215000
212.50 C00%0COF1250530C00212500
212.50 C0.600%14605-16COF250530C00212500
210.00 C00%0COF1250530C00210000
210.00 C0.40-36.51%211,62505-20COF250530C00210000
207.50 C00%0COF1250530C00207500
207.50 C1.30-2.26%171605-19COF250530C00207500
205.00 C00%0COF1250530C00205000
205.00 C1.00-28.06%4012805-20COF250530C00205000
202.50 C1.31-34.50%93105-20COF250530C00202500
202.50 C2.500%11205-19COF1250530C00202500
200.00 C2.10-27.59%21299205-20COF250530C00200000
200.00 C00%0COF1250530C00200000
197.50 C00%0COF1250530C00197500
197.50 C3.17-20.55%14220005-20COF250530C00197500
195.00 C3.98-26.97%247805-20COF250530C00195000
195.00 C00%0COF1250530C00195000
192.50 C8.80+15.03%1405-19COF250530C00192500
192.50 C00%0COF1250530C00192500
190.00 C7.06-20.94%94805-20COF250530C00190000
190.00 C00%0COF1250530C00190000
187.50 C00%0COF1250530C00187500
187.50 C9.500%2105-15COF250530C00187500
185.00 C13.58+1.95%23305-19COF250530C00185000
185.00 C00%0COF1250530C00185000
182.50 C00%0COF1250530C00182500
182.50 C00%0COF250530C00182500
180.00 C17.60-4.71%16705-20COF250530C00180000
180.00 C00%0COF1250530C00180000
177.50 C00%0COF1250530C00177500
177.50 C00%0COF250530C00177500
175.00 C23.65+49.59%84305-16COF250530C00175000
175.00 C00%0COF1250530C00175000
172.50 C00%0COF1250530C00172500
172.50 C00%0COF250530C00172500
170.00 C26.10-13.29%13205-14COF250530C00170000
170.00 C00%0COF1250530C00170000
167.50 C00%0COF250530C00167500
167.50 C00%0COF1250530C00167500
165.00 C00%0COF1250530C00165000
165.00 C34.36+48.94%51205-14COF250530C00165000
162.50 C00%0COF250530C00162500
160.00 C38.00+86.82%21205-14COF250530C00160000
160.00 C00%0COF1250530C00160000
155.00 C00%0COF1250530C00155000
155.00 C34.56+10.49%2205-02COF250530C00155000
150.00 C00%0COF1250530C00150000
150.00 C50.50+26.25%52905-12COF250530C00150000
145.00 C00%0COF250530C00145000
145.00 C00%0COF1250530C00145000
140.00 C44.00+62.36%1104-24COF250530C00140000
140.00 C00%0COF1250530C00140000
135.00 C00%0COF1250530C00135000
135.00 C00%0COF250530C00135000
130.00 C00%0COF1250530C00130000
130.00 C00%0COF250530C00130000
125.00 C64.18+6.01%1805-05COF250530C00125000
125.00 C00%0COF1250530C00125000
120.00 C00%0COF250530C00120000
120.00 C00%0COF1250530C00120000
115.00 C66.73+18.84%81205-01COF250530C00115000
115.00 C00%0COF1250530C00115000
110.00 C60.80+13.22%212804-22COF250530C00110000
110.00 C00%0COF1250530C00110000
105.00 C00%0COF250530C00105000
105.00 C00%0COF1250530C00105000
100.00 C00%0COF250530C00100000
100.00 C00%0COF1250530C00100000
95.00 C00%0COF1250530C00095000
95.00 C00%0COF250530C00095000
90.00 C00%0COF1250530C00090000
90.00 C00%0COF250530C00090000
85.00 C00%0COF1250530C00085000
85.00 C00%0COF250530C00085000
80.00 C00%0COF1250530C00080000
Puts
StrikePriceChangeVolOILastContract Name
270.00 P00%0COF1250530P00270000
265.00 P00%0COF250530P00265000
265.00 P00%0COF1250530P00265000
260.00 P00%0COF250530P00260000
260.00 P00%0COF1250530P00260000
255.00 P00%0COF250530P00255000
255.00 P00%0COF1250530P00255000
250.00 P00%0COF1250530P00250000
250.00 P00%0COF250530P00250000
245.00 P00%0COF1250530P00245000
245.00 P00%0COF250530P00245000
240.00 P00%0COF1250530P00240000
240.00 P00%0COF250530P00240000
235.00 P00%0COF1250530P00235000
235.00 P00%0COF250530P00235000
230.00 P00%0COF1250530P00230000
230.00 P00%0COF250530P00230000
225.00 P00%0COF250530P00225000
225.00 P00%0COF1250530P00225000
222.50 P00%0COF1250530P00222500
222.50 P00%0COF250530P00222500
220.00 P00%0COF250530P00220000
220.00 P00%0COF1250530P00220000
217.50 P00%0COF1250530P00217500
217.50 P00%0COF250530P00217500
215.00 P00%0COF250530P00215000
215.00 P00%0COF1250530P00215000
212.50 P00%0COF250530P00212500
212.50 P00%0COF1250530P00212500
210.00 P12.00-49.58%12105-12COF250530P00210000
210.00 P00%0COF1250530P00210000
207.50 P00%0COF250530P00207500
207.50 P00%0COF1250530P00207500
205.00 P12.70+85.40%13405-15COF250530P00205000
205.00 P8.300%1805-19COF1250530P00205000
202.50 P6.51+15.02%31105-14COF250530P00202500
202.50 P3.400%1405-19COF1250530P00202500
200.00 P00%0COF1250530P00200000
200.00 P7.25+29.46%56605-20COF250530P00200000
197.50 P00%0COF1250530P00197500
197.50 P4.68+4.00%2017405-20COF250530P00197500
195.00 P00%0COF1250530P00195000
195.00 P3.89+41.45%67805-20COF250530P00195000
192.50 P00%0COF1250530P00192500
192.50 P3.10+34.78%315405-20COF250530P00192500
190.00 P1.31+63.75%1805-20COF1250530P00190000
190.00 P1.88+7.43%6218305-20COF250530P00190000
187.50 P1.60+28.00%111,03005-20COF250530P00187500
187.50 P00%0COF1250530P00187500
185.00 P00%0COF1250530P00185000
185.00 P0.99+16.47%1310005-20COF250530P00185000
182.50 P0.56-30.00%525905-19COF250530P00182500
182.50 P00%0COF1250530P00182500
180.00 P00%0COF1250530P00180000
180.00 P0.400.00%2020705-20COF250530P00180000
177.50 P0.300.00%152905-20COF250530P00177500
177.50 P00%0COF1250530P00177500
175.00 P0.27+3.85%79505-20COF250530P00175000
175.00 P00%0COF1250530P00175000
172.50 P00%0COF250530P00172500
172.50 P00%0COF1250530P00172500
170.00 P00%0COF1250530P00170000
170.00 P0.25-26.47%73505-19COF250530P00170000
167.50 P00%0COF250530P00167500
167.50 P00%0COF1250530P00167500
165.00 P00%0COF1250530P00165000
165.00 P0.12-52.00%22405-20COF250530P00165000
162.50 P0.050%3305-19COF250530P00162500
160.00 P0.41-4.65%202705-14COF250530P00160000
160.00 P00%0COF1250530P00160000
155.00 P00%0COF1250530P00155000
155.00 P0.05-80.00%14805-20COF250530P00155000
150.00 P0.05-94.85%11305-19COF250530P00150000
150.00 P00%0COF1250530P00150000
145.00 P0.900%8804-24COF250530P00145000
145.00 P00%0COF1250530P00145000
140.00 P00%0COF1250530P00140000
140.00 P0.050.00%22905-19COF250530P00140000
135.00 P00%0COF1250530P00135000
135.00 P1.64-29.00%1804-22COF250530P00135000
130.00 P00%0COF1250530P00130000
130.00 P0.12-78.57%1205-05COF250530P00130000
125.00 P1.480%5504-21COF250530P00125000
125.00 P00%0COF1250530P00125000
120.00 P00%0COF1250530P00120000
120.00 P0.19+26.67%12204-30COF250530P00120000
115.00 P00%0COF1250530P00115000
115.00 P1.420%121204-16COF250530P00115000
110.00 P00%0COF250530P00110000
110.00 P00%0COF1250530P00110000
105.00 P00%0COF1250530P00105000
105.00 P00%0COF250530P00105000
100.00 P00%0COF250530P00100000
100.00 P00%0COF1250530P00100000
95.00 P00%0COF250530P00095000
95.00 P00%0COF1250530P00095000
90.00 P00%0COF1250530P00090000
90.00 P00%0COF250530P00090000
85.00 P00%0COF250530P00085000
85.00 P00%0COF1250530P00085000
80.00 P00%0COF1250530P00080000


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