Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

COF
Capital One Financial
stock NYSE

Market Open
May 21, 2025 10:10:04 AM EDT
193.92USD-1.036%(-2.03)596,183
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 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 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
914593321,034


COF Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

COF Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

COF Jan 15, 2027 Exp. - Max Pain @ $160.00

Puts
Calls


COF Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
310 C7.50-11.24%16305-14COF270115C00310000
300 C9.90+83.33%485005-12COF270115C00300000
300 C00%0COF1270115C00300000
290 C11.10+23.33%21605-19COF270115C00290000
290 C00%0COF1270115C00290000
280 C7.16+2.29%273904-10COF270115C00280000
280 C00%0COF1270115C00280000
270 C00%0COF1270115C00270000
270 C11.20+35.59%13704-24COF270115C00270000
260 C12.60-8.70%11705-06COF270115C00260000
260 C00%0COF1270115C00260000
250 C18.30+15.24%54105-19COF270115C00250000
250 C00%0COF1270115C00250000
240 C22.21+83.55%61305-16COF270115C00240000
240 C00%0COF1270115C00240000
230 C24.37-0.93%31705-20COF270115C00230000
230 C00%0COF1270115C00230000
220 C29.00+14.17%42605-19COF270115C00220000
220 C30.000%32305-20COF1270115C00220000
210 C00%0COF1270115C00210000
210 C35.000.00%15505-14COF270115C00210000
200 C39.50+6.18%2815205-19COF270115C00200000
200 C00%0COF1270115C00200000
195 C41.430%31105-20COF1270115C00195000
195 C36.87+1.71%13305-08COF270115C00195000
190 C45.50+22.97%34105-13COF270115C00190000
190 C00%0COF1270115C00190000
185 C46.30-7.10%318605-19COF270115C00185000
185 C00%0COF1270115C00185000
180 C00%0COF1270115C00180000
180 C48.50+12.79%1411305-14COF270115C00180000
175 C51.43+3.07%42005-19COF270115C00175000
175 C00%0COF1270115C00175000
170 C00%0COF1270115C00170000
170 C54.43+0.15%47105-19COF270115C00170000
165 C51.30+3.85%129705-05COF270115C00165000
165 C00%0COF1270115C00165000
160 C62.100%21505-20COF1270115C00160000
160 C61.50-3.61%68105-19COF270115C00160000
155 C00%0COF1270115C00155000
155 C53.65+46.99%2404-25COF270115C00155000
150 C64.80-6.09%186705-20COF270115C00150000
150 C71.750%21005-19COF1270115C00150000
145 C00%0COF1270115C00145000
145 C74.60+20.52%33705-12COF270115C00145000
140 C75.10+13.79%13905-12COF270115C00140000
140 C00%0COF1270115C00140000
135 C69.31+2.23%23905-09COF270115C00135000
135 C00%0COF1270115C00135000
130 C00%0COF1270115C00130000
130 C71.20+0.99%3305-06COF270115C00130000
125 C70.95+24.65%1203-25COF270115C00125000
125 C00%0COF1270115C00125000
120 C00%0COF1270115C00120000
120 C87.90-2.22%11405-20COF270115C00120000
115 C100.340%1101-23COF270115C00115000
115 C00%0COF1270115C00115000
110 C58.170%1104-08COF270115C00110000
110 C00%0COF1270115C00110000
105 C00%0COF270115C00105000
105 C00%0COF1270115C00105000
100 C00%0COF1270115C00100000
100 C106.80-1.07%15305-19COF270115C00100000
95 C99.20+20.98%1405-06COF270115C00095000
95 C00%0COF1270115C00095000
90 C111.00+8.29%101205-20COF270115C00090000
90 C00%0COF1270115C00090000
85 C103.700%1104-29COF270115C00085000
85 C00%0COF1270115C00085000
80 C00%0COF1270115C00080000
80 C84.63-7.91%1204-03COF270115C00080000
75 C108.48+44.16%1112-30COF270115C00075000
75 C00%0COF1270115C00075000
70 C00%0COF1270115C00070000
Puts
StrikePriceChangeVolOILastContract Name
310 P00%0COF270115P00310000
300 P00%0COF1270115P00300000
300 P00%0COF270115P00300000
290 P00%0COF270115P00290000
290 P00%0COF1270115P00290000
280 P00%0COF270115P00280000
280 P00%0COF1270115P00280000
270 P00%0COF270115P00270000
270 P00%0COF1270115P00270000
260 P00%0COF270115P00260000
260 P00%0COF1270115P00260000
250 P00%0COF1270115P00250000
250 P00%0COF270115P00250000
240 P00%0COF270115P00240000
240 P00%0COF1270115P00240000
230 P48.560%2205-15COF270115P00230000
230 P00%0COF1270115P00230000
220 P63.090%1104-03COF270115P00220000
220 P00%0COF1270115P00220000
210 P51.00-1.73%11103-17COF270115P00210000
210 P00%0COF1270115P00210000
200 P00%0COF1270115P00200000
200 P30.40-51.75%3605-12COF270115P00200000
195 P29.20+8.39%81205-19COF270115P00195000
195 P00%0COF1270115P00195000
190 P26.60+6.40%21705-15COF270115P00190000
190 P00%0COF1270115P00190000
185 P28.42-2.34%1605-08COF270115P00185000
185 P00%0COF1270115P00185000
180 P23.56+4.90%22905-15COF270115P00180000
180 P00%0COF1270115P00180000
175 P00%0COF1270115P00175000
175 P31.00+26.69%2304-09COF270115P00175000
170 P00%0COF1270115P00170000
170 P24.25-8.49%123303-20COF270115P00170000
165 P00%0COF1270115P00165000
165 P21.90-4.78%62605-02COF270115P00165000
160 P19.70-37.66%12705-06COF270115P00160000
160 P00%0COF1270115P00160000
155 P00%0COF1270115P00155000
155 P17.25-4.70%34505-05COF270115P00155000
150 P12.00-18.92%613105-13COF270115P00150000
150 P00%0COF1270115P00150000
145 P00%0COF1270115P00145000
145 P11.00-3.68%57105-13COF270115P00145000
140 P00%0COF1270115P00140000
140 P12.10-11.68%51305-08COF270115P00140000
135 P11.81-9.15%5705-05COF270115P00135000
135 P00%0COF1270115P00135000
130 P10.22-33.51%122805-02COF270115P00130000
130 P00%0COF1270115P00130000
125 P00%0COF1270115P00125000
125 P10.60+89.29%1403-18COF270115P00125000
120 P8.57-40.49%121805-02COF270115P00120000
120 P00%0COF1270115P00120000
115 P5.70-4.20%46205-19COF270115P00115000
115 P00%0COF1270115P00115000
110 P5.30-17.19%2105-14COF270115P00110000
110 P00%0COF1270115P00110000
105 P10.50+114.29%201004-04COF270115P00105000
105 P00%0COF1270115P00105000
100 P00%0COF1270115P00100000
100 P4.00-28.57%41705-19COF270115P00100000
95 P00%0COF1270115P00095000
95 P5.90-32.18%620504-22COF270115P00095000
90 P00%0COF270115P00090000
90 P00%0COF1270115P00090000
85 P00%0COF1270115P00085000
85 P4.00+42.86%1704-30COF270115P00085000
80 P00%0COF1270115P00080000
80 P3.00-34.78%1205-06COF270115P00080000
75 P00%0COF1270115P00075000
75 P2.05-24.07%17205-20COF270115P00075000
70 P00%0COF1270115P00070000


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