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)400,075
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 Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,8222,84085414,701


COF Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

COF Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

COF Jan 16, 2026 Exp. - Max Pain @ $180.00

Puts
Calls


COF Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
310 C1.00+25.00%12105-15COF260116C00310000
310 C00%0COF1260116C00310000
300 C2.70+14.89%1402-26COF260116C00300000
300 C00%0COF1260116C00300000
290 C1.40+55.56%10805-02COF260116C00290000
290 C00%0COF1260116C00290000
280 C2.20-4.76%521905-20COF260116C00280000
280 C00%0COF1260116C00280000
270 C3.90+182.61%119805-13COF260116C00270000
270 C00%0COF1260116C00270000
260 C00%0COF1260116C00260000
260 C3.80-17.39%126005-20COF260116C00260000
250 C00%0COF1260116C00250000
250 C5.50-4.84%1512205-20COF260116C00250000
240 C00%0COF1260116C00240000
240 C7.30-5.19%2330005-20COF260116C00240000
230 C12.570%27605-19COF1260116C00230000
230 C10.25+10.69%1139605-19COF260116C00230000
220 C00%0COF1260116C00220000
220 C12.50-10.07%429905-20COF260116C00220000
210 C00%0COF1260116C00210000
210 C18.63+4.14%1522305-19COF260116C00210000
200 C21.60-2.26%2023105-20COF260116C00200000
200 C24.400%338805-19COF1260116C00200000
195 C25.10-7.04%19505-19COF260116C00195000
195 C00%0COF1260116C00195000
190 C26.60-3.06%2827905-16COF260116C00190000
190 C00%0COF1260116C00190000
185 C32.000%13405-19COF1260116C00185000
185 C33.94+3.29%614105-13COF260116C00185000
180 C33.00-1.79%110805-15COF260116C00180000
180 C00%0COF1260116C00180000
175 C00%0COF1260116C00175000
175 C32.20+1.90%18805-08COF260116C00175000
170 C00%0COF1260116C00170000
170 C42.00+7.64%110405-19COF260116C00170000
165 C43.02-7.68%111905-15COF260116C00165000
165 C00%0COF1260116C00165000
160 C48.30-1.85%111905-14COF260116C00160000
160 C00%0COF1260116C00160000
155 C51.60-3.71%13505-14COF260116C00155000
155 C00%0COF1260116C00155000
150 C57.65+4.53%26805-19COF260116C00150000
150 C00%0COF1260116C00150000
145 C53.05+18.57%15905-05COF260116C00145000
145 C00%0COF1260116C00145000
140 C00%0COF1260116C00140000
140 C62.81+5.56%213405-15COF260116C00140000
135 C00%0COF1260116C00135000
135 C71.33+20.69%17405-12COF260116C00135000
130 C00%0COF1260116C00130000
130 C62.90-2.63%14505-06COF260116C00130000
125 C67.70+6.61%13605-06COF260116C00125000
125 C00%0COF1260116C00125000
120 C80.58+53.78%71705-15COF260116C00120000
120 C00%0COF1260116C00120000
115 C69.78+0.04%184312-31COF260116C00115000
115 C00%0COF1260116C00115000
110 C00%0COF1260116C00110000
110 C63.00+19.89%211104-21COF260116C00110000
105 C84.00+33.91%13505-06COF260116C00105000
105 C00%0COF1260116C00105000
100 C102.00+1.14%77205-19COF260116C00100000
100 C00%0COF1260116C00100000
95 C00%0COF1260116C00095000
95 C49.69+15.56%202001-31COF260116C00095000
90 C00%0COF1260116C00090000
90 C110.00+9.43%104301-22COF260116C00090000
85 C71.40+1.28%22010-04COF260116C00085000
85 C00%0COF1260116C00085000
80 C98.57+57.71%1704-09COF260116C00080000
80 C00%0COF1260116C00080000
75 C00%0COF1260116C00075000
75 C67.00+1.21%4909-13COF260116C00075000
70 C00%0COF1260116C00070000
70 C00%0COF260116C00070000
65 C00%0COF1260116C00065000
65 C00%0COF260116C00065000
60 C80.88+13.92%1101-26COF260116C00060000
60 C00%0COF1260116C00060000
55 C102.600%1104-08COF260116C00055000
55 C00%0COF1260116C00055000
50 C00%0COF260116C00050000
50 C00%0COF1260116C00050000
45 C00%0COF260116C00045000
45 C00%0COF1260116C00045000
Puts
StrikePriceChangeVolOILastContract Name
310 P00%0COF1260116P00310000
310 P00%0COF260116P00310000
300 P00%0COF260116P00300000
300 P00%0COF1260116P00300000
290 P00%0COF260116P00290000
290 P00%0COF1260116P00290000
280 P00%0COF260116P00280000
280 P00%0COF1260116P00280000
270 P87.500%1003-25COF260116P00270000
270 P00%0COF1260116P00270000
260 P00%0COF260116P00260000
260 P00%0COF1260116P00260000
250 P00%0COF1260116P00250000
250 P50.400%4202-07COF260116P00250000
240 P00%0COF1260116P00240000
240 P47.30+1.44%51505-20COF260116P00240000
230 P35.840%2005-19COF1260116P00230000
230 P39.04-24.92%1805-20COF260116P00230000
220 P00%0COF1260116P00220000
220 P30.50-48.42%520505-19COF260116P00220000
210 P00%0COF1260116P00210000
210 P26.92+2.51%56905-15COF260116P00210000
200 P21.80-3.54%3614005-20COF260116P00200000
200 P19.180%11405-19COF1260116P00200000
195 P20.05+10.04%25140105-15COF260116P00195000
195 P00%0COF1260116P00195000
190 P00%0COF1260116P00190000
190 P16.90+4.39%322005-20COF260116P00190000
185 P13.80-9.86%1521505-19COF260116P00185000
185 P00%0COF1260116P00185000
180 P00%0COF1260116P00180000
180 P13.25+7.72%550705-20COF260116P00180000
175 P11.04+9.31%239505-14COF260116P00175000
175 P00%0COF1260116P00175000
170 P10.30+8.65%2163905-20COF260116P00170000
170 P00%0COF1260116P00170000
165 P9.20+13.58%25273305-15COF260116P00165000
165 P00%0COF1260116P00165000
160 P7.87+10.85%50563505-20COF260116P00160000
160 P00%0COF1260116P00160000
155 P10.90+0.93%29104-25COF260116P00155000
155 P00%0COF1260116P00155000
150 P00%0COF1260116P00150000
150 P5.79+3.39%257805-20COF260116P00150000
145 P00%0COF1260116P00145000
145 P4.90-5.77%11,20205-20COF260116P00145000
140 P4.04+0.25%121,16205-19COF260116P00140000
140 P00%0COF1260116P00140000
135 P00%0COF1260116P00135000
135 P3.30-7.04%9250705-16COF260116P00135000
130 P00%0COF1260116P00130000
130 P2.80+1.82%612205-19COF260116P00130000
125 P00%0COF1260116P00125000
125 P2.58-26.29%2477605-16COF260116P00125000
120 P2.05-11.26%273805-19COF260116P00120000
120 P00%0COF1260116P00120000
115 P1.90-28.03%279605-15COF260116P00115000
115 P00%0COF1260116P00115000
110 P1.700%6719205-19COF1260116P00110000
110 P2.15-58.65%1456905-09COF260116P00110000
105 P1.28+6.67%630205-15COF260116P00105000
105 P00%0COF1260116P00105000
100 P1.08-1.82%2350705-15COF260116P00100000
100 P00%0COF1260116P00100000
95 P00%0COF1260116P00095000
95 P0.81-7.95%1016205-19COF260116P00095000
90 P00%0COF1260116P00090000
90 P1.15+4.55%664305-16COF260116P00090000
85 P00%0COF1260116P00085000
85 P3.07+582.22%225504-04COF260116P00085000
80 P00%0COF1260116P00080000
80 P2.50+100.00%1248404-04COF260116P00080000
75 P0.93-33.57%24904-24COF260116P00075000
75 P00%0COF1260116P00075000
70 P00%0COF1260116P00070000
70 P0.50-24.24%8001,65705-02COF260116P00070000
65 P0.49-75.25%4103-13COF260116P00065000
65 P00%0COF1260116P00065000
60 P0.24-87.30%272305-09COF260116P00060000
60 P00%0COF1260116P00060000
55 P0.75+400.00%502404-04COF260116P00055000
55 P00%0COF1260116P00055000
50 P0.51+34.21%7518904-07COF260116P00050000
50 P00%0COF1260116P00050000
45 P0.11+37.50%12805-14COF260116P00045000
45 P00%0COF1260116P00045000


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