Dark

COF
Capital One Financial
stock NYSE

Market Open

May 21, 2025 10:05:39 AM EDT

194.23USD-0.878%(-1.72)542,175

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 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
268	275	9	636

COF Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

COF Dec 18, 2026 Exp. - Max Pain @ $145.00

Puts

Calls

COF Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
310 C	7.30	+28.07%	1	43	05-14	COF261218C00310000
300 C	8.99	+42.02%	48	62	05-12	COF261218C00300000
290 C	10.50	-3.67%	7	8	02-26	COF261218C00290000
280 C	13.30	+37.11%	3	4	01-28	COF261218C00280000
270 C	14.40	+44.00%	1	13	05-12	COF261218C00270000
260 C	12.80	-28.89%	8	8	04-25	COF261218C00260000
250 C	0	0%	0			COF261218C00250000
240 C	10.40	-5.45%	7	22	03-18	COF261218C00240000
230 C	18.70	+62.61%	2	10	04-25	COF261218C00230000
220 C	31.75	+33.12%	2	53	05-12	COF261218C00220000
210 C	33.67	+3.44%	3	22	05-19	COF261218C00210000
200 C	37.20	-4.57%	2	29	05-16	COF261218C00200000
195 C	41.40	+21.76%	1	1	05-12	COF261218C00195000
190 C	43.70	+0.23%	2	7	05-19	COF261218C00190000
185 C	45.60	+15.15%	2	17	05-12	COF261218C00185000
180 C	49.60	+18.80%	1	88	05-12	COF261218C00180000
175 C	52.20	+16.15%	1	12	05-12	COF261218C00175000
170 C	46.00	+38.89%	2	5	05-09	COF261218C00170000
165 C	48.70	+37.53%	2	4	05-09	COF261218C00165000
160 C	61.80	+16.93%	2	5	05-12	COF261218C00160000
155 C	65.29	+49.71%	1	8	05-12	COF261218C00155000
150 C	41.50	-20.39%	1	9	04-03	COF261218C00150000
145 C	55.33	-16.24%	3	22	04-02	COF261218C00145000
140 C	27.33	+18.83%	2	10	08-16	COF261218C00140000
135 C	64.90	-7.29%	6	9	12-10	COF261218C00135000
130 C	54.88	+6.77%	1	4	04-03	COF261218C00130000
125 C	58.17	+68.12%	3	4	04-03	COF261218C00125000
120 C	61.57	0%	3	3	04-03	COF261218C00120000
115 C	75.27	+0.23%	14	30	04-30	COF261218C00115000
110 C	81.07	+89.42%	1	4	05-01	COF261218C00110000
105 C	0	0%	0			COF261218C00105000
100 C	90.00	+21.29%	1	2	04-23	COF261218C00100000
95 C	0	0%	0			COF261218C00095000
90 C	82.08	+37.65%	1	5	04-03	COF261218C00090000
85 C	65.00	+5.86%	5	15	08-26	COF261218C00085000
80 C	79.75	-5.43%	4	3	04-04	COF261218C00080000
75 C	114.30	0%	2	1	05-02	COF261218C00075000
70 C	86.54	-12.81%	2	1	04-04	COF261218C00070000
65 C	80.40	-8.72%	1	0	04-15	COF261218C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
310 P	0	0%	0			COF261218P00310000
300 P	0	0%	0			COF261218P00300000
290 P	0	0%	0			COF261218P00290000
280 P	0	0%	0			COF261218P00280000
270 P	0	0%	0			COF261218P00270000
260 P	0	0%	0			COF261218P00260000
250 P	0	0%	0			COF261218P00250000
240 P	60.80	0%	1	1	05-05	COF261218P00240000
230 P	0	0%	0			COF261218P00230000
220 P	0	0%	0			COF261218P00220000
210 P	35.17	0%	3	3	05-19	COF261218P00210000
200 P	37.80	+5.15%	1	4	04-02	COF261218P00200000
195 P	24.90	0%	1	1	02-20	COF261218P00195000
190 P	28.00	0%	1	1	11-13	COF261218P00190000
185 P	0	0%	0			COF261218P00185000
180 P	34.35	+1.60%	15	19	04-22	COF261218P00180000
175 P	27.90	+20.36%	2	9	04-30	COF261218P00175000
170 P	22.70	-20.35%	1	3	03-27	COF261218P00170000
165 P	0	0%	0			COF261218P00165000
160 P	31.90	+43.05%	2	1	04-09	COF261218P00160000
155 P	14.50	0%	2	2	05-12	COF261218P00155000
150 P	9.00	+4.65%	2	16	02-19	COF261218P00150000
145 P	20.30	+2.11%	54	50	10-09	COF261218P00145000
140 P	9.97	-25.04%	1	258	05-12	COF261218P00140000
135 P	12.10	-20.92%	3	16	04-23	COF261218P00135000
130 P	10.05	-10.27%	1	16	04-02	COF261218P00130000
125 P	10.00	+25.00%	2	15	04-23	COF261218P00125000
120 P	16.50	+83.33%	10	2	04-04	COF261218P00120000
115 P	4.80	-4.00%	6	6	01-17	COF261218P00115000
110 P	7.10	+1.43%	3	4	03-11	COF261218P00110000
105 P	4.80	0%	1	1	12-17	COF261218P00105000
100 P	5.30	+19.10%	1	27	04-29	COF261218P00100000
95 P	2.30	-71.25%	2	3	01-23	COF261218P00095000
90 P	6.00	+160.87%	2	20	04-04	COF261218P00090000
85 P	4.90	+78.18%	1	4	04-15	COF261218P00085000
80 P	3.30	+50.00%	7	9	04-03	COF261218P00080000
75 P	2.20	+2.33%	20	79	05-08	COF261218P00075000
70 P	2.15	-9.28%	1	51	04-28	COF261218P00070000
65 P	2.70	+92.86%	24	24	04-04	COF261218P00065000

document.getElementById("THNJSy").onerror = function(){this.style.display='none';}; .dark-mode .Rq2tvm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rq2tvm{ color: #333333; background-color: white; border: 2px solid #333333; }COFCapital One Financialstock NYSE

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

COF Dec 18, 2026 Exp. - Max Pain @ $145.00

COF
Capital One Financial
stock NYSE