Dark

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 ChainHistoricalExchangesShortsMore

ITM/OTM for Mar 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
384	436	35	1,514

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
310 C	1.75	+20.69%	207	8	05-13	COF260320C00310000
300 C	0	0%	0			COF260320C00300000
290 C	6.10	0%	1	1	02-19	COF260320C00290000
280 C	6.00	-13.04%	2	6	02-26	COF260320C00280000
270 C	8.50	+3.66%	7	14	02-19	COF260320C00270000
260 C	6.40	+8.47%	2	45	05-16	COF260320C00260000
250 C	8.65	+5.49%	9	108	05-19	COF260320C00250000
240 C	10.09	-10.71%	1	31	05-15	COF260320C00240000
230 C	14.20	+167.92%	2	43	05-19	COF260320C00230000
220 C	16.70	-4.57%	10	30	05-19	COF260320C00220000
210 C	21.95	-0.23%	2	99	05-19	COF260320C00210000
200 C	24.70	-5.73%	5	11	05-20	COF260320C00200000
195 C	28.39	+2.09%	4	40	05-19	COF260320C00195000
190 C	29.50	-2.64%	1	5	05-15	COF260320C00190000
185 C	37.15	+85.75%	1	22	05-12	COF260320C00185000
180 C	26.25	+38.16%	3	40	04-23	COF260320C00180000
175 C	42.08	+27.52%	1	66	05-12	COF260320C00175000
170 C	45.20	-0.29%	24	38	05-14	COF260320C00170000
165 C	41.00	+3.02%	1	5	05-05	COF260320C00165000
160 C	41.50	-6.74%	1	4	05-06	COF260320C00160000
155 C	28.70	+20.59%	14	14	04-11	COF260320C00155000
150 C	49.10	+32.70%	2	4	05-06	COF260320C00150000
145 C	54.40	+15.01%	2	30	05-02	COF260320C00145000
140 C	63.80	+18.15%	2	87	05-20	COF260320C00140000
135 C	68.00	+58.51%	1	5	05-20	COF260320C00135000
130 C	78.80	+102.05%	1	2	05-12	COF260320C00130000
125 C	50.90	+4.95%	6	10	04-21	COF260320C00125000
120 C	52.40	-2.24%	20	23	04-21	COF260320C00120000
115 C	77.40	+35.55%	8	16	05-06	COF260320C00115000
110 C	81.80	+18.55%	11	12	05-06	COF260320C00110000
105 C	0	0%	0			COF260320C00105000
100 C	88.90	0%	1	1	05-06	COF260320C00100000
95 C	0	0%	0			COF260320C00095000
90 C	80.70	0%	1	0	03-13	COF260320C00090000
85 C	0	0%	0			COF260320C00085000
80 C	0	0%	0			COF260320C00080000
75 C	0	0%	0			COF260320C00075000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
310 P	0	0%	0			COF260320P00310000
300 P	0	0%	0			COF260320P00300000
290 P	0	0%	0			COF260320P00290000
280 P	0	0%	0			COF260320P00280000
270 P	0	0%	0			COF260320P00270000
260 P	0	0%	0			COF260320P00260000
250 P	71.40	0%	2	2	03-27	COF260320P00250000
240 P	0	0%	0			COF260320P00240000
230 P	55.80	0%	1	1	03-27	COF260320P00230000
220 P	69.80	+14.43%	8	7	04-04	COF260320P00220000
210 P	28.40	-46.92%	4	7	05-19	COF260320P00210000
200 P	23.19	+1.71%	4	12	05-19	COF260320P00200000
195 P	20.20	-7.34%	1	6	05-19	COF260320P00195000
190 P	19.40	+6.01%	6	110	05-20	COF260320P00190000
185 P	17.70	+7.93%	2	33	05-15	COF260320P00185000
180 P	14.90	-5.70%	42	89	05-16	COF260320P00180000
175 P	13.70	+0.74%	2	73	05-16	COF260320P00175000
170 P	11.90	-0.83%	12	43	05-19	COF260320P00170000
165 P	10.50	+0.96%	1	112	05-19	COF260320P00165000
160 P	9.30	+2.65%	2	56	05-19	COF260320P00160000
155 P	8.00	-5.88%	2	126	05-19	COF260320P00155000
150 P	7.10	-1.39%	1	174	05-19	COF260320P00150000
145 P	6.10	-6.15%	3	184	05-19	COF260320P00145000
140 P	5.40	-3.57%	2	40	05-19	COF260320P00140000
135 P	4.53	-38.78%	6	19	05-19	COF260320P00135000
130 P	7.20	-32.08%	11	69	04-30	COF260320P00130000
125 P	14.10	+113.64%	15	43	04-09	COF260320P00125000
120 P	4.76	-41.95%	2	35	04-29	COF260320P00120000
115 P	7.10	-28.64%	9	9	04-17	COF260320P00115000
110 P	2.85	-68.85%	1	7	05-08	COF260320P00110000
105 P	1.53	-37.80%	6	11	05-19	COF260320P00105000
100 P	6.70	+191.30%	1	1	04-08	COF260320P00100000
95 P	2.54	0%	43	43	04-29	COF260320P00095000
90 P	1.45	-3.33%	1	3	05-08	COF260320P00090000
85 P	1.46	-2.67%	69	73	04-28	COF260320P00085000
80 P	2.52	0%	158	158	04-16	COF260320P00080000
75 P	2.50	-10.39%	4	3	04-11	COF260320P00075000

document.getElementById("sX4nKP").onerror = function(){this.style.display='none';}; .dark-mode .FhfYn5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FhfYn5{ color: #333333; background-color: white; border: 2px solid #333333; }COFCapital One Financialstock NYSE