Dark

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 ChainHistoricalExchangesShortsMore

May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Oct 17, 2025 Nov 21, 2025 Dec 19, 2025 Jan 16, 2026 Feb 20, 2026 Mar 20, 2026 Jun 18, 2026 Dec 18, 2026 Jan 15, 2027

ITM/OTM for Aug 15, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,062	16,817	545	4,638

COF Aug 15, 2025 Exp. - Volume by Strike

Puts

Calls

COF Aug 15, 2025 Exp. - Open Interest by Strike

Puts

Calls

COF Aug 15, 2025 Exp. - Max Pain @ $175.00

Puts

Calls

COF Aug 15, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
310 C	0.20	+53.85%	10	117	05-19	COF250815C00310000
300 C	0	0%	0			COF250815C00300000
290 C	0.20	0%	1	1	05-19	COF250815C00290000
280 C	0.50	-56.52%	2	1	04-11	COF250815C00280000
270 C	0.50	0.00%	1	16	05-15	COF250815C00270000
260 C	0.60	-29.41%	1	108	05-20	COF250815C00260000
250 C	0.45	-57.14%	1	68	05-15	COF250815C00250000
240 C	1.61	-16.58%	17	10,119	05-20	COF250815C00240000
230 C	2.75	-9.84%	3	313	05-20	COF250815C00230000
220 C	4.40	-13.73%	70	5,008	05-20	COF250815C00220000
210 C	7.10	-11.25%	31	388	05-20	COF250815C00210000
200 C	11.00	-12.21%	13	485	05-20	COF250815C00200000
195 C	13.90	-8.43%	9	193	05-20	COF250815C00195000
190 C	16.80	-16.83%	50	243	05-20	COF250815C00190000
185 C	22.90	+21.81%	4	474	05-19	COF250815C00185000
180 C	22.75	-18.78%	1	141	05-20	COF250815C00180000
175 C	29.00	-7.05%	3	121	05-14	COF250815C00175000
170 C	29.40	-8.98%	1	872	05-15	COF250815C00170000
165 C	36.30	+12.63%	4	79	05-14	COF250815C00165000
160 C	43.46	+19.17%	10	49	05-12	COF250815C00160000
155 C	42.60	+37.42%	1	9	05-15	COF250815C00155000
150 C	40.96	+20.40%	5	8	05-06	COF250815C00150000
145 C	41.50	+3.44%	1	3	04-23	COF250815C00145000
140 C	49.00	+11.74%	2	5	05-02	COF250815C00140000
135 C	51.20	+0.99%	1	3	04-28	COF250815C00135000
130 C	40.50	-17.01%	1	8	04-10	COF250815C00130000
125 C	74.70	+52.45%	1	10	05-14	COF250815C00125000
120 C	47.48	+27.98%	10	10	04-08	COF250815C00120000
115 C	0	0%	0			COF250815C00115000
110 C	64.90	+13.07%	2	10	04-22	COF250815C00110000
105 C	0	0%	0			COF250815C00105000
100 C	66.44	0%	1	1	03-17	COF250815C00100000
95 C	0	0%	0			COF250815C00095000
90 C	93.55	-2.14%	1	16	04-29	COF250815C00090000
85 C	0	0%	0			COF250815C00085000
80 C	0	0%	0			COF250815C00080000
75 C	0	0%	0			COF250815C00075000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
310 P	0	0%	0			COF250815P00310000
300 P	0	0%	0			COF250815P00300000
290 P	0	0%	0			COF250815P00290000
280 P	0	0%	0			COF250815P00280000
270 P	0	0%	0			COF250815P00270000
260 P	0	0%	0			COF250815P00260000
250 P	0	0%	0			COF250815P00250000
240 P	0	0%	0			COF250815P00240000
230 P	33.80	-24.22%	1	2	05-14	COF250815P00230000
220 P	25.45	-31.05%	2	62	05-16	COF250815P00220000
210 P	19.40	+4.86%	1	48	05-20	COF250815P00210000
200 P	14.50	+13.46%	6	268	05-20	COF250815P00200000
195 P	11.94	+10.56%	2	165	05-20	COF250815P00195000
190 P	10.00	+5.26%	10	95	05-20	COF250815P00190000
185 P	8.20	+12.33%	8	154	05-20	COF250815P00185000
180 P	6.80	+15.25%	4	138	05-20	COF250815P00180000
175 P	5.20	+1.96%	1	176	05-20	COF250815P00175000
170 P	4.33	+13.95%	8	337	05-20	COF250815P00170000
165 P	3.30	+6.45%	7	240	05-20	COF250815P00165000
160 P	2.68	+9.84%	3	346	05-20	COF250815P00160000
155 P	1.85	-17.78%	12	97	05-19	COF250815P00155000
150 P	1.70	+8.28%	12	1,813	05-20	COF250815P00150000
145 P	1.33	+11.76%	27	301	05-19	COF250815P00145000
140 P	0.95	-5.94%	7	196	05-19	COF250815P00140000
135 P	0.89	-68.21%	1	158	05-12	COF250815P00135000
130 P	1.85	-33.93%	5	227	04-29	COF250815P00130000
125 P	0.55	-54.17%	4	55	05-12	COF250815P00125000
120 P	0.70	-30.00%	2	65	05-12	COF250815P00120000
115 P	0.35	-73.08%	3	39	05-19	COF250815P00115000
110 P	1.05	+40.00%	6	91	04-30	COF250815P00110000
105 P	1.11	-52.36%	7	11	04-30	COF250815P00105000
100 P	0.20	-64.91%	2	37	05-16	COF250815P00100000
95 P	0.46	+39.39%	10	35	04-30	COF250815P00095000
90 P	0	0%	0			COF250815P00090000
85 P	0.25	-76.85%	16	23	05-05	COF250815P00085000
80 P	0	0%	0			COF250815P00080000
75 P	0.11	+10.00%	2	4	05-16	COF250815P00075000

document.getElementById("zP0WDY").onerror = function(){this.style.display='none';}; .dark-mode .P2yPgF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P2yPgF{ color: #333333; background-color: white; border: 2px solid #333333; }COFCapital One Financialstock NYSE

COF Aug 15, 2025 Exp. - Open Interest by Strike

COF Aug 15, 2025 Exp. - Max Pain @ $175.00

COF
Capital One Financial
stock NYSE