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 Jun 6, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
186536113308


COF Jun 6, 2025 Exp. - Volume by Strike
Puts
Calls

COF Jun 6, 2025 Exp. - Open Interest by Strike

Puts
Calls

COF Jun 6, 2025 Exp. - Max Pain @ $192.50

Puts
Calls


COF Jun 6, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
270.00 C00%0COF1250606C00270000
265.00 C00%0COF250606C00265000
265.00 C00%0COF1250606C00265000
260.00 C00%0COF250606C00260000
260.00 C00%0COF1250606C00260000
255.00 C00%0COF250606C00255000
255.00 C00%0COF1250606C00255000
250.00 C0.750%1105-05COF250606C00250000
250.00 C00%0COF1250606C00250000
245.00 C00%0COF250606C00245000
245.00 C00%0COF1250606C00245000
240.00 C00%0COF250606C00240000
240.00 C00%0COF1250606C00240000
235.00 C00%0COF1250606C00235000
235.00 C00%0COF250606C00235000
230.00 C00%0COF1250606C00230000
230.00 C00%0COF250606C00230000
225.00 C00%0COF250606C00225000
225.00 C00%0COF1250606C00225000
222.50 C0.380%1105-19COF250606C00222500
220.00 C0.990%1105-13COF250606C00220000
220.00 C00%0COF1250606C00220000
217.50 C00%0COF250606C00217500
215.00 C0.55-45.00%110505-20COF250606C00215000
215.00 C00%0COF1250606C00215000
212.50 C00%0COF250606C00212500
210.00 C0.80-58.12%33205-20COF250606C00210000
210.00 C00%0COF1250606C00210000
207.50 C1.05-41.67%91205-20COF250606C00207500
205.00 C2.30-16.36%93705-19COF250606C00205000
205.00 C00%0COF1250606C00205000
202.50 C2.40-25.00%263805-20COF250606C00202500
200.00 C00%0COF1250606C00200000
200.00 C2.90-29.27%5822305-20COF250606C00200000
197.50 C4.50-16.67%142205-20COF250606C00197500
195.00 C5.22-37.11%45505-20COF250606C00195000
195.00 C10.820%4905-19COF1250606C00195000
192.50 C00%0COF250606C00192500
190.00 C00%0COF1250606C00190000
190.00 C8.60-18.48%512305-20COF250606C00190000
187.50 C10.700%3305-20COF250606C00187500
185.00 C00%0COF1250606C00185000
185.00 C13.62-5.61%22305-19COF250606C00185000
182.50 C00%0COF250606C00182500
180.00 C00%0COF1250606C00180000
180.00 C16.80-15.92%2605-20COF250606C00180000
177.50 C00%0COF250606C00177500
175.00 C00%0COF1250606C00175000
175.00 C22.60+34.52%1105-12COF250606C00175000
170.00 C19.20-8.57%4205-09COF250606C00170000
170.00 C00%0COF1250606C00170000
165.00 C00%0COF1250606C00165000
165.00 C00%0COF250606C00165000
160.00 C00%0COF1250606C00160000
160.00 C30.15+1.41%1105-08COF250606C00160000
155.00 C00%0COF250606C00155000
155.00 C00%0COF1250606C00155000
150.00 C00%0COF1250606C00150000
150.00 C46.45+31.44%202005-15COF250606C00150000
145.00 C51.460%7705-15COF250606C00145000
145.00 C00%0COF1250606C00145000
140.00 C00%0COF250606C00140000
140.00 C00%0COF1250606C00140000
135.00 C00%0COF250606C00135000
135.00 C00%0COF1250606C00135000
130.00 C00%0COF250606C00130000
130.00 C00%0COF1250606C00130000
125.00 C00%0COF250606C00125000
125.00 C00%0COF1250606C00125000
120.00 C00%0COF250606C00120000
120.00 C00%0COF1250606C00120000
115.00 C00%0COF250606C00115000
115.00 C00%0COF1250606C00115000
110.00 C00%0COF250606C00110000
110.00 C00%0COF1250606C00110000
105.00 C00%0COF250606C00105000
105.00 C00%0COF1250606C00105000
100.00 C00%0COF1250606C00100000
100.00 C00%0COF250606C00100000
95.00 C00%0COF1250606C00095000
95.00 C00%0COF250606C00095000
90.00 C00%0COF1250606C00090000
90.00 C00%0COF250606C00090000
Puts
StrikePriceChangeVolOILastContract Name
270.00 P00%0COF1250606P00270000
265.00 P00%0COF250606P00265000
265.00 P00%0COF1250606P00265000
260.00 P00%0COF250606P00260000
260.00 P00%0COF1250606P00260000
255.00 P00%0COF250606P00255000
255.00 P00%0COF1250606P00255000
250.00 P00%0COF250606P00250000
250.00 P00%0COF1250606P00250000
245.00 P00%0COF1250606P00245000
245.00 P00%0COF250606P00245000
240.00 P00%0COF250606P00240000
240.00 P00%0COF1250606P00240000
235.00 P00%0COF250606P00235000
235.00 P00%0COF1250606P00235000
230.00 P00%0COF250606P00230000
230.00 P00%0COF1250606P00230000
225.00 P00%0COF1250606P00225000
225.00 P00%0COF250606P00225000
222.50 P00%0COF250606P00222500
220.00 P19.400%1105-13COF250606P00220000
220.00 P00%0COF1250606P00220000
217.50 P00%0COF250606P00217500
215.00 P29.500%221105-02COF250606P00215000
215.00 P00%0COF1250606P00215000
212.50 P00%0COF250606P00212500
210.00 P12.00-7.69%1105-13COF250606P00210000
210.00 P00%0COF1250606P00210000
207.50 P00%0COF250606P00207500
205.00 P00%0COF1250606P00205000
205.00 P8.34-2.11%1205-14COF250606P00205000
202.50 P00%0COF250606P00202500
200.00 P00%0COF1250606P00200000
200.00 P7.30+23.73%42705-20COF250606P00200000
197.50 P5.500.00%72305-20COF250606P00197500
195.00 P5.27+35.13%234005-20COF250606P00195000
195.00 P3.700%1805-20COF1250606P00195000
192.50 P3.50+12.18%1205-20COF250606P00192500
190.00 P2.75+1.85%212905-20COF250606P00190000
190.00 P00%0COF1250606P00190000
187.50 P2.30+6.98%3505-20COF250606P00187500
185.00 P1.90+31.03%16705-20COF250606P00185000
185.00 P00%0COF1250606P00185000
182.50 P00%0COF250606P00182500
180.00 P00%0COF1250606P00180000
180.00 P0.53-37.65%101705-13COF250606P00180000
177.50 P0.700%2105-19COF250606P00177500
175.00 P00%0COF1250606P00175000
175.00 P0.50-47.37%22005-19COF250606P00175000
170.00 P00%0COF1250606P00170000
170.00 P0.400.00%33405-20COF250606P00170000
165.00 P00%0COF1250606P00165000
165.00 P0.34+13.33%1905-19COF250606P00165000
160.00 P00%0COF1250606P00160000
160.00 P0.23-65.67%101005-12COF250606P00160000
155.00 P0.25-66.67%41205-16COF250606P00155000
155.00 P00%0COF1250606P00155000
150.00 P00%0COF1250606P00150000
150.00 P1.470%2204-30COF250606P00150000
145.00 P00%0COF250606P00145000
145.00 P00%0COF1250606P00145000
140.00 P00%0COF1250606P00140000
140.00 P00%0COF250606P00140000
135.00 P00%0COF1250606P00135000
135.00 P00%0COF250606P00135000
130.00 P00%0COF250606P00130000
130.00 P00%0COF1250606P00130000
125.00 P00%0COF250606P00125000
125.00 P00%0COF1250606P00125000
120.00 P00%0COF1250606P00120000
120.00 P00%0COF250606P00120000
115.00 P00%0COF250606P00115000
115.00 P00%0COF1250606P00115000
110.00 P00%0COF250606P00110000
110.00 P00%0COF1250606P00110000
105.00 P00%0COF250606P00105000
105.00 P00%0COF1250606P00105000
100.00 P00%0COF1250606P00100000
100.00 P00%0COF250606P00100000
95.00 P00%0COF1250606P00095000
95.00 P00%0COF250606P00095000
90.00 P00%0COF1250606P00090000
90.00 P00%0COF250606P00090000


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