Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

COF
Capital One Financial
stock NYSE

Market Open
May 21, 2025 9:53:51 AM EDT
194.05USD-0.970%(-1.90)399,464
193.94Bid   194.11Ask   0.17Spread
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 13, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
33258666451


COF Jun 13, 2025 Exp. - Volume by Strike
Puts
Calls

COF Jun 13, 2025 Exp. - Open Interest by Strike

Puts
Calls

COF Jun 13, 2025 Exp. - Max Pain @ $185.00

Puts
Calls


COF Jun 13, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
270 C00%0COF1250613C00270000
265 C00%0COF250613C00265000
265 C00%0COF1250613C00265000
260 C00%0COF250613C00260000
260 C00%0COF1250613C00260000
255 C00%0COF250613C00255000
255 C00%0COF1250613C00255000
250 C00%0COF1250613C00250000
250 C00%0COF250613C00250000
245 C00%0COF1250613C00245000
245 C00%0COF250613C00245000
240 C00%0COF1250613C00240000
240 C00%0COF250613C00240000
235 C00%0COF250613C00235000
235 C00%0COF1250613C00235000
230 C00%0COF1250613C00230000
230 C0.300%6605-12COF250613C00230000
225 C0.55-31.25%12105-19COF250613C00225000
225 C0.300%14505-20COF1250613C00225000
220 C1.20+20.00%1705-13COF250613C00220000
220 C00%0COF1250613C00220000
215 C1.35+8.00%5310305-19COF250613C00215000
215 C00%0COF1250613C00215000
210 C1.90-15.56%41205-20COF250613C00210000
210 C00%0COF1250613C00210000
205 C2.65-19.70%139805-20COF250613C00205000
205 C4.950%4405-19COF1250613C00205000
200 C00%0COF1250613C00200000
200 C4.50-18.63%2212905-20COF250613C00200000
195 C6.93-15.49%715805-20COF250613C00195000
195 C10.780%2305-19COF1250613C00195000
190 C12.37-24.71%41905-14COF250613C00190000
190 C00%0COF1250613C00190000
185 C16.44-11.85%130805-19COF250613C00185000
185 C00%0COF1250613C00185000
180 C17.40+40.32%1205-15COF250613C00180000
180 C00%0COF1250613C00180000
175 C25.53-7.37%1105-19COF250613C00175000
175 C00%0COF1250613C00175000
170 C22.060%1105-08COF250613C00170000
170 C00%0COF1250613C00170000
165 C00%0COF1250613C00165000
165 C00%0COF250613C00165000
160 C00%0COF1250613C00160000
160 C30.970%1105-08COF250613C00160000
155 C00%0COF250613C00155000
155 C00%0COF1250613C00155000
150 C00%0COF1250613C00150000
150 C00%0COF250613C00150000
145 C00%0COF1250613C00145000
145 C00%0COF250613C00145000
140 C00%0COF1250613C00140000
140 C00%0COF250613C00140000
135 C00%0COF250613C00135000
135 C00%0COF1250613C00135000
130 C00%0COF1250613C00130000
130 C00%0COF250613C00130000
125 C00%0COF1250613C00125000
125 C00%0COF250613C00125000
120 C00%0COF250613C00120000
120 C00%0COF1250613C00120000
115 C00%0COF1250613C00115000
115 C00%0COF250613C00115000
110 C00%0COF1250613C00110000
110 C00%0COF250613C00110000
105 C00%0COF250613C00105000
105 C00%0COF1250613C00105000
100 C00%0COF250613C00100000
100 C00%0COF1250613C00100000
95 C00%0COF250613C00095000
95 C00%0COF1250613C00095000
90 C00%0COF250613C00090000
Puts
StrikePriceChangeVolOILastContract Name
270 P00%0COF1250613P00270000
265 P00%0COF1250613P00265000
265 P00%0COF250613P00265000
260 P00%0COF1250613P00260000
260 P00%0COF250613P00260000
255 P00%0COF1250613P00255000
255 P00%0COF250613P00255000
250 P00%0COF1250613P00250000
250 P00%0COF250613P00250000
245 P00%0COF1250613P00245000
245 P00%0COF250613P00245000
240 P00%0COF250613P00240000
240 P00%0COF1250613P00240000
235 P00%0COF1250613P00235000
235 P00%0COF250613P00235000
230 P00%0COF1250613P00230000
230 P00%0COF250613P00230000
225 P00%0COF250613P00225000
225 P00%0COF1250613P00225000
220 P00%0COF1250613P00220000
220 P23.070%131305-19COF250613P00220000
215 P00%0COF1250613P00215000
215 P18.520%131305-19COF250613P00215000
210 P00%0COF1250613P00210000
210 P00%0COF250613P00210000
205 P00%0COF1250613P00205000
205 P00%0COF250613P00205000
200 P8.70+20.83%31105-20COF250613P00200000
200 P00%0COF1250613P00200000
195 P5.90+25.53%32905-20COF250613P00195000
195 P00%0COF1250613P00195000
190 P00%0COF1250613P00190000
190 P3.85+4.05%21105-20COF250613P00190000
185 P3.030%101005-19COF1250613P00185000
185 P2.55+13.33%233005-20COF250613P00185000
180 P00%0COF1250613P00180000
180 P1.62+4.52%11105-20COF250613P00180000
175 P1.03-9.65%43705-20COF250613P00175000
175 P00%0COF1250613P00175000
170 P0.95+35.71%6905-15COF250613P00170000
170 P1.960%101505-19COF1250613P00170000
165 P0.65+8.33%1305-19COF250613P00165000
165 P00%0COF1250613P00165000
160 P0.59-42.16%101005-14COF250613P00160000
160 P00%0COF1250613P00160000
155 P0.65-46.28%4805-09COF250613P00155000
155 P00%0COF1250613P00155000
150 P00%0COF1250613P00150000
150 P0.800%7705-06COF250613P00150000
145 P00%0COF250613P00145000
145 P00%0COF1250613P00145000
140 P00%0COF1250613P00140000
140 P00%0COF250613P00140000
135 P00%0COF250613P00135000
135 P00%0COF1250613P00135000
130 P00%0COF1250613P00130000
130 P00%0COF250613P00130000
125 P00%0COF1250613P00125000
125 P00%0COF250613P00125000
120 P00%0COF250613P00120000
120 P00%0COF1250613P00120000
115 P00%0COF1250613P00115000
115 P00%0COF250613P00115000
110 P00%0COF1250613P00110000
110 P00%0COF250613P00110000
105 P00%0COF1250613P00105000
105 P00%0COF250613P00105000
100 P00%0COF1250613P00100000
100 P00%0COF250613P00100000
95 P00%0COF250613P00095000
95 P00%0COF1250613P00095000
90 P00%0COF250613P00090000


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