Home Options COFChain

COF

Capital One Financial CorporatiClose $187.23EOD only

Max Pain

$185.00

Next expiry May 22, 2026

Expected Move

±$3.83

2.0% from close

Price Gap

-2.23

Distance to max pain

IV Rank

Low premium

P/C OI

1.34

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects COF options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

COF Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
150.00	35.20	35.50	37.70	0.00	0	1	148.6%	0.981	0.0023	-0.257	0.006	0.008
160.00	27.10	25.20	27.70	0.00	100	0	112.5%	0.973	0.0040	-0.259	0.009	0.008
165.00	28.10	20.20	22.70	0.00	1	0	94.6%	0.967	0.0056	-0.258	0.010	0.009
170.00	17.10	15.20	17.70	0.00	16	2	76.9%	0.958	0.0084	-0.257	0.012	0.009
172.50	10.16	12.70	15.30	-4.54	1	9	71.4%	0.943	0.0116	-0.302	0.016	0.009
175.00	10.60	10.30	13.30	0.17	8	30	75.8%	0.892	0.0177	-0.506	0.026	0.008
177.50	10.00	8.90	10.40	0.00	250	0	55.2%	0.909	0.0215	-0.333	0.023	0.009
180.00	6.15	6.60	8.00	2.75	12	101	47.4%	0.874	0.0315	-0.358	0.029	0.009
182.50	4.25	4.50	5.70	1.20	5	105	40.4%	0.810	0.0484	-0.397	0.038	0.008
185.00	3.20	2.75	3.90	1.45	68	412	39.2%	0.669	0.0668	-0.507	0.050	0.007
187.50	1.60	1.50	2.00	1.05	290	914	31.5%	0.484	0.0914	-0.445	0.055	0.005
190.00	0.90	0.65	1.10	0.60	319	2,144	32.5%	0.278	0.0745	-0.383	0.046	0.003
192.50	0.35	0.30	0.95	0.18	289	163	41.4%	0.188	0.0471	-0.391	0.037	0.002
195.00	0.15	0.10	0.20	0.06	47	927	31.9%	0.045	0.0213	-0.105	0.013	0.000
197.50	0.08	0.05	0.15	0.01	10	241	36.8%	0.026	0.0120	-0.079	0.008	0.000
200.00	0.01	0.00	0.10	0.00	708	852	40.3%	0.014	0.0065	-0.051	0.005	0.000
202.50	0.10	0.00	1.10	0.04	1	60	67.0%	0.061	0.0129	-0.280	0.017	0.001
205.00	0.10	0.00	1.00	0.07	1	83	72.8%	0.049	0.0101	-0.258	0.014	0.000
210.00	0.10	0.00	2.15	-0.10	1	60	105.9%	0.077	0.0099	-0.534	0.020	0.001
215.00	0.10	0.00	0.30	0.00	1	78	79.3%	0.010	0.0024	-0.074	0.004	0.000
220.00	0.13	0.00	0.15	0.08	2	52	81.3%	0.004	0.0011	-0.034	0.002	0.000
225.00	0.15	0.00	1.00	0.00	6	126	124.3%	0.026	0.0035	-0.258	0.008	0.000
230.00	0.01	0.00	2.15	0.00	2	107	160.6%	0.048	0.0045	-0.553	0.014	0.000
235.00	1.43	0.00	1.10	0.00	3	3	149.5%	0.023	0.0026	-0.283	0.008	0.000
240.00	0.25	0.00	2.15	-0.94	1	3	184.6%	0.040	0.0034	-0.555	0.012	0.000
250.00	0.12	0.00	2.15	0.00	0	4	206.7%	0.035	0.0027	-0.555	0.011	0.000
260.00	0.28	0.00	2.15	0.00	1	11	227.5%	0.031	0.0022	-0.554	0.010	0.000
265.00	0.25	0.00	2.15	-0.10	1	4	237.5%	0.030	0.0020	-0.554	0.009	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
110.00	0.12	0.00	0.25	0.02	2	1	256.3%	-0.002	0.0002	-0.053	0.001	-0.000
130.00	0.18	0.00	2.15	0.00	0	8	266.5%	-0.026	0.0016	-0.551	0.008	-0.000
135.00	0.81	0.00	2.15	0.00	0	1	243.8%	-0.028	0.0019	-0.550	0.009	-0.000
140.00	0.20	0.00	2.15	0.00	13	14	221.8%	-0.032	0.0023	-0.549	0.010	-0.000
145.00	0.25	0.00	0.40	-1.38	1	5	143.6%	-0.007	0.0010	-0.096	0.003	-0.000
150.00	0.28	0.00	2.15	0.00	1	11	179.2%	-0.041	0.0035	-0.544	0.012	-0.000
155.00	0.03	0.00	2.15	0.00	4	9	158.4%	-0.047	0.0045	-0.540	0.014	-0.001
160.00	0.23	0.00	0.40	-0.60	1	20	95.0%	-0.012	0.0023	-0.099	0.004	-0.000
165.00	0.05	0.00	0.10	0.00	4	49	63.5%	-0.003	0.0011	-0.022	0.001	-0.000
167.50	0.15	0.00	2.15	0.05	1	53	107.1%	-0.074	0.0094	-0.518	0.019	-0.001
170.00	0.15	0.00	0.75	-0.05	2	588	72.8%	-0.034	0.0075	-0.190	0.010	-0.000
172.50	0.05	0.00	0.20	-0.20	2	112	55.7%	-0.022	0.0068	-0.101	0.007	-0.000
175.00	0.10	0.00	0.15	-0.35	7	482	45.0%	-0.020	0.0078	-0.076	0.007	-0.000
177.50	0.20	0.05	0.25	-0.60	13	1,503	41.8%	-0.040	0.0150	-0.125	0.012	-0.000
180.00	0.25	0.20	0.40	-1.15	54	567	38.0%	-0.078	0.0276	-0.190	0.020	-0.001
182.50	0.97	0.45	0.75	-1.83	29	130	36.1%	-0.164	0.0493	-0.305	0.034	-0.002
185.00	1.20	0.75	1.40	-3.12	51	226	34.9%	-0.313	0.0733	-0.422	0.049	-0.003
187.50	3.40	1.65	2.50	-1.66	4	69	34.9%	-0.513	0.0825	-0.470	0.055	-0.005
190.00	3.80	3.00	4.40	-0.20	8	100	41.0%	-0.677	0.0631	-0.495	0.050	-0.007
192.50	6.93	5.20	6.60	0.00	10	21	48.4%	-0.774	0.0449	-0.487	0.042	-0.008
195.00	9.10	7.40	9.00	0.40	11	60	57.3%	-0.824	0.0325	-0.494	0.036	-0.009
200.00	12.75	12.40	14.90	0.00	5	2	68.3%	-0.899	0.0187	-0.398	0.025	-0.010
202.50	18.83	14.80	17.40	0.00	1	0	75.4%	-0.915	0.0149	-0.384	0.022	-0.010
205.00	18.00	17.20	19.30	0.00	1	0	72.0%	-0.953	0.0099	-0.223	0.014	-0.011
207.50	18.20	19.60	21.80	0.00	0	0	77.1%	-0.962	0.0078	-0.199	0.012	-0.011
210.00	24.90	22.20	24.90	0.00	1	0	96.9%	-0.941	0.0088	-0.372	0.016	-0.011
215.00	30.83	27.20	29.90	0.00	1	0	110.9%	-0.950	0.0068	-0.375	0.014	-0.011
220.00	25.71	32.40	34.30	0.00	35	7	116.1%	-0.966	0.0046	-0.275	0.010	-0.012

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.