Dark

COF
Capital One Financial
stock NYSE

Market Open

May 21, 2025 9:55:43 AM EDT

194.32USD-0.832%(-1.63)416,224

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 ChainHistoricalExchangesShortsMore

ITM/OTM for Nov 21, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
726	1,393	283	1,233

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
310 C	1.50	+7.14%	1	1	02-06	COF251121C00310000
300 C	0	0%	0			COF251121C00300000
290 C	1.05	-53.33%	1	39	05-20	COF251121C00290000
280 C	1.58	+216.00%	4	8	05-13	COF251121C00280000
270 C	1.35	+117.74%	2	7	03-25	COF251121C00270000
260 C	2.56	-20.00%	10	44	05-20	COF251121C00260000
250 C	3.70	-17.78%	4	61	05-20	COF251121C00250000
240 C	5.80	0.00%	2	79	05-19	COF251121C00240000
230 C	7.20	-8.86%	24	150	05-20	COF251121C00230000
220 C	10.10	-11.40%	9	65	05-20	COF251121C00220000
210 C	14.00	-6.04%	9	333	05-20	COF251121C00210000
200 C	18.63	-13.35%	48	89	05-20	COF251121C00200000
195 C	22.60	+5.61%	2	517	05-16	COF251121C00195000
190 C	28.80	+6.51%	5	159	05-13	COF251121C00190000
185 C	30.40	+29.91%	1	50	05-13	COF251121C00185000
180 C	34.18	+39.51%	1	53	05-13	COF251121C00180000
175 C	33.90	-10.81%	1	180	05-15	COF251121C00175000
170 C	20.00	-21.81%	2	24	04-11	COF251121C00170000
165 C	42.40	+1.92%	2	45	05-16	COF251121C00165000
160 C	50.70	+4.97%	10	50	05-13	COF251121C00160000
155 C	54.80	+8.84%	11	27	05-13	COF251121C00155000
150 C	55.00	-4.55%	2	52	05-14	COF251121C00150000
145 C	59.54	+16.29%	1	15	05-14	COF251121C00145000
140 C	65.45	+38.37%	1	28	05-12	COF251121C00140000
135 C	43.35	-22.24%	5	12	04-10	COF251121C00135000
130 C	75.31	+1.29%	1	17	05-13	COF251121C00130000
125 C	77.53	+27.73%	1	12	05-14	COF251121C00125000
120 C	0	0%	0			COF251121C00120000
115 C	0	0%	0			COF251121C00115000
110 C	0	0%	0			COF251121C00110000
105 C	52.80	-17.25%	2	2	04-04	COF251121C00105000
100 C	0	0%	0			COF251121C00100000
95 C	0	0%	0			COF251121C00095000
90 C	0	0%	0			COF251121C00090000
85 C	0	0%	0			COF251121C00085000
80 C	0	0%	0			COF251121C00080000
75 C	0	0%	0			COF251121C00075000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
310 P	0	0%	0			COF251121P00310000
300 P	0	0%	0			COF251121P00300000
290 P	0	0%	0			COF251121P00290000
280 P	0	0%	0			COF251121P00280000
270 P	0	0%	0			COF251121P00270000
260 P	0	0%	0			COF251121P00260000
250 P	83.20	0%	1	1	04-03	COF251121P00250000
240 P	0	0%	0			COF251121P00240000
230 P	64.60	+36.00%	1	2	04-03	COF251121P00230000
220 P	31.20	+2.87%	6	40	05-15	COF251121P00220000
210 P	21.90	-31.13%	1	41	05-13	COF251121P00210000
200 P	19.40	+5.43%	39	157	05-20	COF251121P00200000
195 P	17.20	-65.18%	2	42	05-15	COF251121P00195000
190 P	14.40	-1.37%	8	14	05-19	COF251121P00190000
185 P	12.71	-21.06%	1	17	05-19	COF251121P00185000
180 P	14.80	+5.64%	2	46	05-09	COF251121P00180000
175 P	9.45	-5.50%	78	14	05-16	COF251121P00175000
170 P	8.70	-19.44%	1	45	05-12	COF251121P00170000
165 P	7.02	+9.18%	5	212	05-20	COF251121P00165000
160 P	5.90	-7.38%	10	64	05-20	COF251121P00160000
155 P	5.20	+1.96%	1	142	05-15	COF251121P00155000
150 P	4.16	-0.95%	10	55	05-19	COF251121P00150000
145 P	7.60	+8.57%	7	42	04-30	COF251121P00145000
140 P	4.34	-28.85%	2	39	05-09	COF251121P00140000
135 P	2.45	-2.00%	12	52	05-19	COF251121P00135000
130 P	2.05	-53.41%	11	54	05-19	COF251121P00130000
125 P	1.80	-2.70%	3	48	05-20	COF251121P00125000
120 P	1.55	-1.90%	6	216	05-15	COF251121P00120000
115 P	8.05	-8.21%	2	17	04-09	COF251121P00115000
110 P	6.75	+259.04%	24	52	04-07	COF251121P00110000
105 P	3.50	+105.88%	1	5	04-21	COF251121P00105000
100 P	0.70	-73.78%	2	43	05-20	COF251121P00100000
95 P	1.19	0%	40	20	03-28	COF251121P00095000
90 P	0	0%	0			COF251121P00090000
85 P	1.05	-55.32%	1	15	04-22	COF251121P00085000
80 P	1.25	-44.69%	20	21	04-22	COF251121P00080000
75 P	0	0%	0			COF251121P00075000

document.getElementById("ZCq2DK").onerror = function(){this.style.display='none';}; .dark-mode .CMYb45{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CMYb45{ color: #333333; background-color: white; border: 2px solid #333333; }COFCapital One Financialstock NYSE