Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

COF
Capital One Financial
stock NYSE

Market Open
May 21, 2025 10:04:03 AM EDT
194.23USD-0.878%(-1.72)537,293
194.12Bid   194.35Ask   0.23Spread
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 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,55316,74592217,881


COF Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

COF Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

COF Jun 20, 2025 Exp. - Max Pain @ $177.50

Puts
Calls


COF Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
300.00 C00%0COF250620C00300000
290.00 C0.51-46.88%2102-07COF250620C00290000
280.00 C00%0COF1250620C00280000
280.00 C0.15-80.00%11005-06COF250620C00280000
270.00 C00%0COF1250620C00270000
270.00 C0.50-47.37%101104-04COF250620C00270000
265.00 C00%0COF250620C00265000
260.00 C0.400.00%14505-13COF250620C00260000
260.00 C00%0COF1250620C00260000
255.00 C00%0COF250620C00255000
250.00 C0.15-40.00%47005-12COF250620C00250000
250.00 C00%0COF1250620C00250000
245.00 C00%0COF250620C00245000
240.00 C00%0COF1250620C00240000
240.00 C0.350.00%11,17305-13COF250620C00240000
235.00 C00%0COF250620C00235000
230.00 C00%0COF1250620C00230000
230.00 C0.48-26.15%32,00205-19COF250620C00230000
225.00 C0.76-5.00%101105-20COF250620C00225000
222.50 C1.070%2205-19COF250620C00222500
220.00 C0.90-14.29%101,78705-20COF250620C00220000
220.00 C1.400%17205-19COF1250620C00220000
217.50 C1.350%4405-19COF250620C00217500
215.00 C1.71-10.00%102705-20COF250620C00215000
212.50 C2.200%19719705-19COF250620C00212500
210.00 C4.280%21,44705-19COF1250620C00210000
210.00 C2.05-21.76%213,18205-20COF250620C00210000
207.50 C2.85-31.33%19119305-20COF250620C00207500
205.00 C3.30-34.00%71905-20COF250620C00205000
202.50 C6.140%111005-19COF250620C00202500
200.00 C4.98-17.00%554,81505-20COF250620C00200000
200.00 C00%0COF1250620C00200000
197.50 C7.00-19.54%2405-20COF250620C00197500
195.00 C7.40-18.23%161,66305-20COF250620C00195000
195.00 C00%0COF1250620C00195000
192.50 C00%0COF250620C00192500
190.00 C00%0COF1250620C00190000
190.00 C12.00-7.34%3770705-19COF250620C00190000
187.50 C00%0COF250620C00187500
185.00 C15.40+2.67%888405-20COF250620C00185000
185.00 C00%0COF1250620C00185000
182.50 C00%0COF250620C00182500
180.00 C20.00-6.10%1661605-19COF250620C00180000
180.00 C00%0COF1250620C00180000
177.50 C00%0COF250620C00177500
175.00 C25.00+3.73%81,07505-16COF250620C00175000
175.00 C00%0COF1250620C00175000
170.00 C30.90+5.64%896505-19COF250620C00170000
170.00 C00%0COF1250620C00170000
165.00 C34.88-9.00%427305-19COF250620C00165000
165.00 C00%0COF1250620C00165000
160.00 C38.26-6.45%425705-19COF250620C00160000
160.00 C00%0COF1250620C00160000
155.00 C47.12-2.06%415005-14COF250620C00155000
155.00 C00%0COF1250620C00155000
150.00 C00%0COF1250620C00150000
150.00 C47.20-10.32%21,30305-16COF250620C00150000
145.00 C00%0COF1250620C00145000
145.00 C57.88+39.81%27505-13COF250620C00145000
140.00 C00%0COF1250620C00140000
140.00 C61.50+33.99%54205-12COF250620C00140000
135.00 C00%0COF1250620C00135000
135.00 C46.00+33.99%13804-23COF250620C00135000
130.00 C00%0COF1250620C00130000
130.00 C65.92+17.09%16605-20COF250620C00130000
125.00 C00%0COF1250620C00125000
125.00 C73.10+37.64%21405-16COF250620C00125000
120.00 C76.50-5.20%71205-15COF250620C00120000
120.00 C00%0COF1250620C00120000
115.00 C00%0COF1250620C00115000
115.00 C74.07-16.63%1405-05COF250620C00115000
110.00 C73.00+43.70%1404-28COF250620C00110000
110.00 C90.880%11105-20COF1250620C00110000
105.00 C00%0COF1250620C00105000
105.00 C67.00-34.33%3303-12COF250620C00105000
100.00 C98.54+40.67%2705-16COF250620C00100000
100.00 C00%0COF1250620C00100000
95.00 C100.84+111.18%1111-25COF250620C00095000
95.00 C00%0COF1250620C00095000
90.00 C00%0COF1250620C00090000
90.00 C90.00-2.70%104304-30COF250620C00090000
85.00 C00%0COF1250620C00085000
85.00 C00%0COF250620C00085000
80.00 C00%0COF1250620C00080000
80.00 C00%0COF250620C00080000
75.00 C93.30+1.63%1104-09COF250620C00075000
75.00 C00%0COF1250620C00075000
70.00 C00%0COF1250620C00070000
70.00 C00%0COF250620C00070000
65.00 C86.100%2204-07COF250620C00065000
65.00 C00%0COF1250620C00065000
Puts
StrikePriceChangeVolOILastContract Name
300.00 P00%0COF250620P00300000
290.00 P00%0COF250620P00290000
280.00 P00%0COF250620P00280000
280.00 P00%0COF1250620P00280000
270.00 P70.800%2202-10COF250620P00270000
270.00 P00%0COF1250620P00270000
265.00 P00%0COF250620P00265000
260.00 P00%0COF250620P00260000
260.00 P00%0COF1250620P00260000
255.00 P00%0COF250620P00255000
250.00 P00%0COF1250620P00250000
250.00 P45.400%2102-07COF250620P00250000
245.00 P00%0COF250620P00245000
240.00 P00%0COF1250620P00240000
240.00 P52.400%1105-07COF250620P00240000
235.00 P00%0COF250620P00235000
230.00 P00%0COF1250620P00230000
230.00 P30.50+0.99%1105-14COF250620P00230000
225.00 P00%0COF250620P00225000
222.50 P00%0COF250620P00222500
220.00 P22.60-2.59%41905-19COF250620P00220000
220.00 P00%0COF1250620P00220000
217.50 P00%0COF250620P00217500
215.00 P00%0COF250620P00215000
212.50 P00%0COF250620P00212500
210.00 P00%0COF1250620P00210000
210.00 P14.10-10.76%210105-16COF250620P00210000
207.50 P00%0COF250620P00207500
205.00 P00%0COF250620P00205000
202.50 P00%0COF250620P00202500
200.00 P7.000%56005-20COF1250620P00200000
200.00 P9.50+15.85%17739705-20COF250620P00200000
197.50 P7.80+14.71%4505-20COF250620P00197500
195.00 P6.40+6.67%1133505-20COF250620P00195000
195.00 P00%0COF1250620P00195000
192.50 P5.38+14.47%4805-20COF250620P00192500
190.00 P4.60+9.52%777705-20COF250620P00190000
190.00 P00%0COF1250620P00190000
187.50 P3.78+17.76%212705-20COF250620P00187500
185.00 P3.10+5.08%131,52305-20COF250620P00185000
185.00 P00%0COF1250620P00185000
182.50 P2.52+14.55%11805-20COF250620P00182500
180.00 P1.950%11,11005-19COF1250620P00180000
180.00 P1.89+2.16%251,59205-20COF250620P00180000
177.50 P1.750%2205-19COF250620P00177500
175.00 P00%0COF1250620P00175000
175.00 P1.43+14.40%311,77705-20COF250620P00175000
170.00 P00%0COF1250620P00170000
170.00 P0.85-2.30%2184605-20COF250620P00170000
165.00 P0.58-3.33%395005-20COF250620P00165000
165.00 P0.750%104805-19COF1250620P00165000
160.00 P0.40-11.11%5121,37705-20COF250620P00160000
160.00 P00%0COF1250620P00160000
155.00 P0.28-20.00%61,75605-20COF250620P00155000
155.00 P00%0COF1250620P00155000
150.00 P0.32-5.88%71,34705-19COF250620P00150000
150.00 P00%0COF1250620P00150000
145.00 P0.22-12.00%181,21605-19COF250620P00145000
145.00 P00%0COF1250620P00145000
140.00 P0.08-20.00%9644005-20COF250620P00140000
140.00 P00%0COF1250620P00140000
135.00 P0.05-82.14%6030505-19COF250620P00135000
135.00 P00%0COF1250620P00135000
130.00 P0.23+109.09%1374305-15COF250620P00130000
130.00 P00%0COF1250620P00130000
125.00 P00%0COF1250620P00125000
125.00 P0.25-16.67%432705-08COF250620P00125000
120.00 P0.20+100.00%339205-12COF250620P00120000
120.00 P00%0COF1250620P00120000
115.00 P0.10-71.43%122905-07COF250620P00115000
115.00 P00%0COF1250620P00115000
110.00 P0.05-50.00%115405-15COF250620P00110000
110.00 P00%0COF1250620P00110000
105.00 P0.14-22.22%23405-12COF250620P00105000
105.00 P00%0COF1250620P00105000
100.00 P00%0COF1250620P00100000
100.00 P0.25+150.00%636605-09COF250620P00100000
95.00 P0.050%21521905-19COF1250620P00095000
95.00 P0.17-87.41%15205-12COF250620P00095000
90.00 P00%0COF1250620P00090000
90.00 P0.46-60.68%53104-23COF250620P00090000
85.00 P00%0COF1250620P00085000
85.00 P0.36+12.50%54904-23COF250620P00085000
80.00 P00%0COF1250620P00080000
80.00 P0.79+54.90%481704-04COF250620P00080000
75.00 P00%0COF1250620P00075000
75.00 P0.10+11.11%25103-07COF250620P00075000
70.00 P00%0COF1250620P00070000
70.00 P0.01-90.00%15905-12COF250620P00070000
65.00 P0.14+180.00%603904-04COF250620P00065000
65.00 P00%0COF1250620P00065000


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