Dark

Check out our API

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 Dec 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
90	274	22	264

COF Dec 19, 2025 Exp. - Volume by Strike

Puts

Calls

COF Dec 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

COF Dec 19, 2025 Exp. - Max Pain @ $185.00

Puts

Calls

COF Dec 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
300 C	1.02	0%	1	1	05-19	COF251219C00300000
290 C	0	0%	0			COF251219C00290000
280 C	1.95	+41.30%	1	11	05-19	COF251219C00280000
270 C	0	0%	0			COF251219C00270000
260 C	0	0%	0			COF251219C00260000
250 C	6.10	+70.39%	1	11	05-13	COF251219C00250000
240 C	7.00	+12.90%	12	63	05-16	COF251219C00240000
230 C	8.74	-14.31%	16	34	05-16	COF251219C00230000
220 C	13.20	-3.01%	8	51	05-19	COF251219C00220000
210 C	16.50	+2.48%	4	3	05-16	COF251219C00210000
200 C	23.00	+38.72%	11	12	05-12	COF251219C00200000
195 C	25.00	+32.77%	78	88	05-12	COF251219C00195000
190 C	17.48	0%	5	5	04-30	COF251219C00190000
185 C	29.50	+26.72%	1	23	05-19	COF251219C00185000
180 C	34.21	-3.09%	5	16	05-19	COF251219C00180000
175 C	36.50	-5.90%	4	18	05-19	COF251219C00175000
170 C	40.22	+67.58%	4	10	05-19	COF251219C00170000
165 C	26.00	+18.99%	1	1	04-22	COF251219C00165000
160 C	47.60	+70.79%	2	12	05-19	COF251219C00160000
155 C	36.97	0%	1	1	04-30	COF251219C00155000
150 C	53.04	-10.71%	2	2	05-15	COF251219C00150000
145 C	35.15	0%	1	1	04-21	COF251219C00145000
140 C	0	0%	0			COF251219C00140000
135 C	0	0%	0			COF251219C00135000
130 C	0	0%	0			COF251219C00130000
125 C	0	0%	0			COF251219C00125000
120 C	83.60	+28.62%	1	1	05-12	COF251219C00120000
115 C	0	0%	0			COF251219C00115000
110 C	0	0%	0			COF251219C00110000
105 C	0	0%	0			COF251219C00105000
100 C	0	0%	0			COF251219C00100000
95 C	0	0%	0			COF251219C00095000
90 C	0	0%	0			COF251219C00090000
85 C	0	0%	0			COF251219C00085000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
300 P	0	0%	0			COF251219P00300000
290 P	0	0%	0			COF251219P00290000
280 P	0	0%	0			COF251219P00280000
270 P	0	0%	0			COF251219P00270000
260 P	0	0%	0			COF251219P00260000
250 P	0	0%	0			COF251219P00250000
240 P	0	0%	0			COF251219P00240000
230 P	50.10	-0.60%	5	6	04-28	COF251219P00230000
220 P	31.30	-18.23%	10	6	05-19	COF251219P00220000
210 P	22.70	0%	7	7	05-13	COF251219P00210000
200 P	18.75	-37.54%	2	2	05-12	COF251219P00200000
195 P	26.10	0%	2	1	04-25	COF251219P00195000
190 P	15.40	-1.28%	4	49	05-19	COF251219P00190000
185 P	11.90	-7.03%	2	22	05-13	COF251219P00185000
180 P	16.12	-10.94%	4	1	05-05	COF251219P00180000
175 P	10.34	+7.37%	2	13	05-19	COF251219P00175000
170 P	12.78	-38.50%	6	26	05-05	COF251219P00170000
165 P	8.00	-44.83%	2	1	05-16	COF251219P00165000
160 P	6.50	-26.14%	2	21	05-12	COF251219P00160000
155 P	0	0%	0			COF251219P00155000
150 P	7.30	-2.28%	1	7	05-07	COF251219P00150000
145 P	8.28	0%	5	5	04-30	COF251219P00145000
140 P	0	0%	0			COF251219P00140000
135 P	0	0%	0			COF251219P00135000
130 P	2.70	-1.82%	2	9	05-20	COF251219P00130000
125 P	2.07	-39.83%	2	7	05-16	COF251219P00125000
120 P	1.72	0%	20	20	05-19	COF251219P00120000
115 P	0	0%	0			COF251219P00115000
110 P	3.18	-36.40%	40	24	04-23	COF251219P00110000
105 P	1.60	0%	4	2	05-02	COF251219P00105000
100 P	0.80	0.00%	1	13	05-20	COF251219P00100000
95 P	1.10	-26.67%	12	42	05-02	COF251219P00095000
90 P	0.90	0%	4	2	05-02	COF251219P00090000
85 P	0	0%	0			COF251219P00085000

Share