Dark

COF
Capital One Financial
stock NYSE

At Close

May 20, 2025 3:59:30 PM EDT

195.97USD-0.729%(-1.44)5,234,541

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 20, 2025 9:14:30 AM EDT

197.00USD-0.208%(-0.41)60,213

After-hours

May 20, 2025 4:52:30 PM EDT

196.55USD+0.296%(+0.58)525,127

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 Jun 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
855	358	109	1,796

COF Jun 18, 2026 Exp. - Volume by Strike

Puts

Calls

COF Jun 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

COF Jun 18, 2026 Exp. - Max Pain @ $175.00

Puts

Calls

COF Jun 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
310 C	0	0%	0			COF260618C00310000
300 C	0	0%	0			COF260618C00300000
290 C	0	0%	0			COF260618C00290000
280 C	5.40	-22.86%	5	5	05-15	COF260618C00280000
270 C	4.10	-50.00%	12	5	03-21	COF260618C00270000
260 C	8.28	+16.62%	2	26	05-08	COF260618C00260000
250 C	11.87	+39.65%	1	49	05-14	COF260618C00250000
240 C	14.30	+30.36%	18	28	05-19	COF260618C00240000
230 C	17.40	+1.75%	18	48	05-19	COF260618C00230000
220 C	21.00	-13.29%	19	32	05-19	COF260618C00220000
210 C	25.20	+2.02%	13	120	05-19	COF260618C00210000
200 C	29.25	+1.39%	9	45	05-19	COF260618C00200000
195 C	35.40	+121.25%	4	18	05-12	COF260618C00195000
190 C	37.33	+22.80%	2	26	05-13	COF260618C00190000
185 C	30.58	+3.31%	2	28	04-25	COF260618C00185000
180 C	42.10	+0.60%	10	20	05-19	COF260618C00180000
175 C	44.52	+5.90%	8	457	05-16	COF260618C00175000
170 C	48.56	-0.90%	15	54	05-14	COF260618C00170000
165 C	46.06	+26.19%	2	23	05-08	COF260618C00165000
160 C	56.60	+14.18%	4	30	05-12	COF260618C00160000
155 C	57.26	+21.44%	2	5	05-14	COF260618C00155000
150 C	62.40	+3.65%	12	66	05-19	COF260618C00150000
145 C	64.80	+26.32%	5	56	05-19	COF260618C00145000
140 C	44.00	+10.55%	5	21	04-10	COF260618C00140000
135 C	36.00	+25.70%	1	1	04-22	COF260618C00135000
130 C	54.55	+21.22%	2	4	03-28	COF260618C00130000
125 C	83.10	+30.25%	50	38	05-14	COF260618C00125000
120 C	0	0%	0			COF260618C00120000
115 C	0	0%	0			COF260618C00115000
110 C	92.59	+15.02%	2	2	05-16	COF260618C00110000
105 C	84.80	+46.66%	1	3	04-24	COF260618C00105000
100 C	75.00	0%	1	0	03-13	COF260618C00100000
95 C	0	0%	0			COF260618C00095000
90 C	0	0%	0			COF260618C00090000
85 C	0	0%	0			COF260618C00085000
80 C	107.20	0%	4	2	04-25	COF260618C00080000
75 C	0	0%	0			COF260618C00075000
70 C	0	0%	0			COF260618C00070000
65 C	106.00	+1.44%	1	1	04-09	COF260618C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
310 P	0	0%	0			COF260618P00310000
300 P	0	0%	0			COF260618P00300000
290 P	0	0%	0			COF260618P00290000
280 P	0	0%	0			COF260618P00280000
270 P	0	0%	0			COF260618P00270000
260 P	0	0%	0			COF260618P00260000
250 P	57.71	0%	65	65	05-15	COF260618P00250000
240 P	0	0%	0			COF260618P00240000
230 P	0	0%	0			COF260618P00230000
220 P	35.77	-12.11%	1	19	05-14	COF260618P00220000
210 P	28.70	-16.81%	9	9	02-20	COF260618P00210000
200 P	25.80	+1.98%	4	16	05-19	COF260618P00200000
195 P	24.90	0%	41	41	02-13	COF260618P00195000
190 P	20.57	+4.42%	1	7	05-14	COF260618P00190000
185 P	24.60	-4.09%	20	164	05-05	COF260618P00185000
180 P	17.70	-3.28%	2	48	02-28	COF260618P00180000
175 P	20.23	-8.05%	21	42	05-05	COF260618P00175000
170 P	18.36	-10.87%	21	81	05-05	COF260618P00170000
165 P	18.50	+3.35%	1	96	05-01	COF260618P00165000
160 P	11.40	-28.75%	8	52	05-16	COF260618P00160000
155 P	19.30	+22.23%	14	31	04-03	COF260618P00155000
150 P	13.10	+3.97%	1	106	04-29	COF260618P00150000
145 P	16.00	+18.52%	96	63	04-03	COF260618P00145000
140 P	14.00	-8.50%	5	82	04-22	COF260618P00140000
135 P	16.71	+227.65%	4	101	04-04	COF260618P00135000
130 P	7.40	-32.73%	1	353	05-06	COF260618P00130000
125 P	14.90	+161.40%	121	119	04-09	COF260618P00125000
120 P	4.05	+9.46%	2	7	03-03	COF260618P00120000
115 P	7.50	+20.97%	175	333	04-03	COF260618P00115000
110 P	5.70	+128.00%	2	1	03-11	COF260618P00110000
105 P	4.42	-11.60%	2	4	10-30	COF260618P00105000
100 P	3.10	-3.13%	2	5	03-21	COF260618P00100000
95 P	6.70	0%	2	2	02-12	COF260618P00095000
90 P	0	0%	0			COF260618P00090000
85 P	1.95	0%	1	1	05-06	COF260618P00085000
80 P	3.60	-10.00%	1	2	03-21	COF260618P00080000
75 P	1.80	0%	3	3	10-22	COF260618P00075000
70 P	1.95	0.00%	2	12	09-26	COF260618P00070000
65 P	1.73	+1.76%	30	40	04-04	COF260618P00065000

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

COF Jun 18, 2026 Exp. - Open Interest by Strike

COF Jun 18, 2026 Exp. - Max Pain @ $175.00

COF
Capital One Financial
stock NYSE