Dark

COF
Capital One Financial
stock NYSE

Market Open

Jul 2, 2026 3:29:59 PM EDT

204.07USD-0.366%(-0.75)1,645,999

195.70Bid 208.45Ask 12.75Spread

Pre-market

Jul 2, 2026 9:19:30 AM EDT

207.52USD+1.318%(+2.70)2,312

After-hours

Jul 1, 2026 4:41:30 PM EDT

202.58USD-1.098%(-2.25)0

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

All COF1 COF

Expiration Dates

Jan 15, 2027

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
565	276	64	464

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 @ $145.00

Puts

Calls

COF Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
300 C	2.50	-85.59%	4	13	03-25	COF1270115C00300000
290 C	0	0%	0			COF1270115C00290000
280 C	10.40	-20.00%	2	37	01-27	COF1270115C00280000
270 C	5.10	+25.93%	2	45	06-18	COF1270115C00270000
260 C	3.00	-10.45%	2	24	05-20	COF1270115C00260000
250 C	8.50	+73.47%	1	9	06-18	COF1270115C00250000
240 C	10.02	+0.70%	5	22	07-01	COF1270115C00240000
230 C	12.96	+70.53%	2	60	06-22	COF1270115C00230000
220 C	9.65	-14.60%	2	43	06-05	COF1270115C00220000
210 C	20.50	+62.70%	1	23	06-22	COF1270115C00210000
200 C	28.70	+15.26%	32	216	06-17	COF1270115C00200000
195 C	18.38	-60.26%	2	10	05-20	COF1270115C00195000
190 C	31.80	+55.65%	1	10	06-22	COF1270115C00190000
185 C	18.50	-30.19%	8	20	06-11	COF1270115C00185000
180 C	49.32	-28.52%	7	16	10-16	COF1270115C00180000
175 C	36.42	-43.67%	3	14	03-23	COF1270115C00175000
170 C	27.93	-65.20%	2	27	06-03	COF1270115C00170000
165 C	53.30	-42.75%	2	26	06-17	COF1270115C00165000
160 C	57.30	+63.06%	2	15	06-17	COF1270115C00160000
155 C	55.70	+32.18%	1	19	06-30	COF1270115C00155000
150 C	68.80	+1.93%	3	8	02-19	COF1270115C00150000
145 C	50.00	-49.29%	20	25	05-19	COF1270115C00145000
140 C	59.25	-42.25%	8	13	03-24	COF1270115C00140000
135 C	96.40	-0.72%	7	33	11-10	COF1270115C00135000
130 C	93.43	+2.31%	2	30	11-25	COF1270115C00130000
125 C	66.11	-49.02%	1	4	06-01	COF1270115C00125000
120 C	64.40	-29.62%	3	6	06-11	COF1270115C00120000
115 C	113.60	-0.53%	30	32	11-10	COF1270115C00115000
110 C	0	0%	0			COF1270115C00110000
105 C	111.50	0%	1	4	08-01	COF1270115C00105000
100 C	130.00	-20.99%	15	22	01-23	COF1270115C00100000
95 C	0	0%	0			COF1270115C00095000
90 C	0	0%	0			COF1270115C00090000
85 C	157.00	0%	15	15	01-22	COF1270115C00085000
80 C	0	0%	0			COF1270115C00080000
75 C	0	0%	0			COF1270115C00075000
70 C	0	0%	0			COF1270115C00070000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
300 P	0	0%	0			COF1270115P00300000
290 P	0	0%	0			COF1270115P00290000
280 P	0	0%	0			COF1270115P00280000
270 P	0	0%	0			COF1270115P00270000
260 P	0	0%	0			COF1270115P00260000
250 P	58.92	-14.70%	1	30	05-08	COF1270115P00250000
240 P	48.65	+20.75%	3	4	05-01	COF1270115P00240000
230 P	33.65	-23.26%	2	17	06-22	COF1270115P00230000
220 P	27.25	-25.24%	2	12	06-22	COF1270115P00220000
210 P	19.00	-6.82%	1	1	02-02	COF1270115P00210000
200 P	22.40	-20.28%	1	1	07-01	COF1270115P00200000
195 P	30.50	0%	4	2	05-21	COF1270115P00195000
190 P	11.90	-45.51%	1	16	06-17	COF1270115P00190000
185 P	11.20	-34.31%	1	5	06-22	COF1270115P00185000
180 P	14.94	+7.56%	1	4	05-18	COF1270115P00180000
175 P	11.90	-45.36%	6	6	05-07	COF1270115P00175000
170 P	10.74	0%	4	4	05-07	COF1270115P00170000
165 P	15.80	+1.28%	2	15	03-31	COF1270115P00165000
160 P	5.00	-40.69%	1	15	06-22	COF1270115P00160000
155 P	7.45	0%	1	13	05-11	COF1270115P00155000
150 P	7.30	+36.19%	1	17	09-30	COF1270115P00150000
145 P	0	0%	0			COF1270115P00145000
140 P	0	0%	0			COF1270115P00140000
135 P	6.64	0%	1	0	07-16	COF1270115P00135000
130 P	2.55	-39.29%	1	3	05-27	COF1270115P00130000
125 P	2.10	-63.79%	1	22	05-27	COF1270115P00125000
120 P	4.20	0%	5	17	07-03	COF1270115P00120000
115 P	4.70	0%	1	6	03-31	COF1270115P00115000
110 P	0	0%	0			COF1270115P00110000
105 P	0.50	-50.00%	1	80	06-25	COF1270115P00105000
100 P	4.50	0%	4	7	05-27	COF1270115P00100000
95 P	0	0%	0			COF1270115P00095000
90 P	0	0%	0			COF1270115P00090000
85 P	0	0%	0			COF1270115P00085000
80 P	0	0%	0			COF1270115P00080000
75 P	1.10	+450.00%	20	21	03-11	COF1270115P00075000
70 P	0.20	-89.69%	3	210	05-19	COF1270115P00070000

document.getElementById("TGRTBX").onerror = function(){this.style.display='none';}; .dark-mode .FSqq6K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FSqq6K{ color: #333333; background-color: white; border: 2px solid #333333; }COFCapital One Financialstock NYSE

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

COF Jan 15, 2027 Exp. - Max Pain @ $145.00

COF
Capital One Financial
stock NYSE