Dark

COF
Capital One Financial
stock NYSE

At Close

Jul 2, 2026 3:59:58 PM EDT

205.04USD+0.110%(+0.22)2,562,167

195.70Bid 214.73Ask 19.03Spread

Pre-market

Jul 2, 2026 9:19:30 AM EDT

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

After-hours

Jul 2, 2026 4:35:30 PM EDT

205.12USD+0.037%(+0.08)581,657

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

All COF1 COF

Expiration Dates

Jul 2, 2026 Jul 10, 2026 Jul 17, 2026 Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028 Dec 15, 2028

ITM/OTM for Jul 2, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,390	1,254	76	2,090

COF Jul 2, 2026 Exp. - Volume by Strike

Puts

Calls

COF Jul 2, 2026 Exp. - Open Interest by Strike

Puts

Calls

COF Jul 2, 2026 Exp. - Max Pain @ $200.00

Puts

Calls

COF Jul 2, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
275.00 C	0	0%	0			COF260702C00275000
270.00 C	0.14	0%	1	1	07-01	COF260702C00270000
265.00 C	0	0%	0			COF260702C00265000
260.00 C	0.14	0%	1	1	07-01	COF260702C00260000
255.00 C	0	0%	0			COF260702C00255000
250.00 C	0	0%	0			COF260702C00250000
245.00 C	0.14	+180.00%	1	2	07-01	COF260702C00245000
240.00 C	0	0%	0			COF260702C00240000
235.00 C	0	0%	0			COF260702C00235000
230.00 C	0.03	-80.00%	1	7	06-29	COF260702C00230000
227.50 C	0.22	0%	1	1	06-22	COF260702C00227500
225.00 C	0.15	-57.14%	1	8	06-26	COF260702C00225000
222.50 C	0.06	-73.91%	7	11	06-29	COF260702C00222500
220.00 C	0.10	+900.00%	25	121	07-01	COF260702C00220000
217.50 C	0.06	+100.00%	2,042	95	07-01	COF260702C00217500
215.00 C	0.05	+25.00%	1	126	07-01	COF260702C00215000
212.50 C	0.05	-44.44%	10	170	07-01	COF260702C00212500
210.00 C	0.20	0.00%	2,148	412	07-01	COF260702C00210000
207.50 C	0.60	+100.00%	266	299	07-01	COF260702C00207500
205.00 C	1.72	+91.11%	79	444	07-01	COF260702C00205000
202.50 C	2.85	+83.87%	14	54	07-01	COF260702C00202500
200.00 C	4.77	+71.58%	2	454	07-01	COF260702C00200000
197.50 C	7.03	+4.93%	1	15	07-01	COF260702C00197500
195.00 C	9.59	+39.39%	85	80	07-01	COF260702C00195000
192.50 C	12.06	+37.05%	86	61	07-01	COF260702C00192500
190.00 C	14.75	+7.51%	60	71	07-01	COF260702C00190000
187.50 C	16.65	-11.67%	55	55	07-01	COF260702C00187500
185.00 C	19.15	+18.36%	5	75	07-01	COF260702C00185000
182.50 C	0	0%	0			COF260702C00182500
180.00 C	25.71	-7.18%	7	9	06-26	COF260702C00180000
177.50 C	0	0%	0			COF260702C00177500
175.00 C	21.79	+82.04%	4	5	06-15	COF260702C00175000
172.50 C	28.77	0%	1	1	06-30	COF260702C00172500
170.00 C	31.20	+191.59%	1	2	06-30	COF260702C00170000
167.50 C	0	0%	0			COF260702C00167500
165.00 C	14.60	-27.33%	2	3	06-11	COF260702C00165000
162.50 C	0	0%	0			COF260702C00162500
160.00 C	27.35	+7.38%	2	1	06-01	COF260702C00160000
155.00 C	31.70	+4.11%	1	1	06-01	COF260702C00155000
150.00 C	0	0%	0			COF260702C00150000
145.00 C	0	0%	0			COF260702C00145000
140.00 C	44.42	-0.96%	1	1	06-04	COF260702C00140000
135.00 C	68.36	+38.44%	1	57	06-26	COF260702C00135000
130.00 C	0	0%	0			COF260702C00130000
125.00 C	62.50	0%	1	1	05-28	COF260702C00125000
120.00 C	0	0%	0			COF260702C00120000
115.00 C	0	0%	0			COF260702C00115000
110.00 C	0	0%	0			COF260702C00110000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
275.00 P	0	0%	0			COF260702P00275000
270.00 P	0	0%	0			COF260702P00270000
265.00 P	0	0%	0			COF260702P00265000
260.00 P	0	0%	0			COF260702P00260000
255.00 P	0	0%	0			COF260702P00255000
250.00 P	0	0%	0			COF260702P00250000
245.00 P	0	0%	0			COF260702P00245000
240.00 P	0	0%	0			COF260702P00240000
235.00 P	0	0%	0			COF260702P00235000
230.00 P	0	0%	0			COF260702P00230000
227.50 P	0	0%	0			COF260702P00227500
225.00 P	0	0%	0			COF260702P00225000
222.50 P	0	0%	0			COF260702P00222500
220.00 P	0	0%	0			COF260702P00220000
217.50 P	12.88	+2.63%	1	1	07-01	COF260702P00217500
215.00 P	11.30	0%	50	0	06-17	COF260702P00215000
212.50 P	0	0%	0			COF260702P00212500
210.00 P	5.40	-5.59%	3	4	07-01	COF260702P00210000
207.50 P	3.10	-55.71%	1	71	07-01	COF260702P00207500
205.00 P	1.55	-60.26%	10	185	07-01	COF260702P00205000
202.50 P	0.65	-78.33%	145	184	07-01	COF260702P00202500
200.00 P	0.25	-86.11%	284	382	07-01	COF260702P00200000
197.50 P	0.10	-90.00%	29	88	07-01	COF260702P00197500
195.00 P	0.13	-75.47%	22	146	07-01	COF260702P00195000
192.50 P	0.05	-80.00%	20	182	07-01	COF260702P00192500
190.00 P	0.10	-54.55%	22	81	06-30	COF260702P00190000
187.50 P	0.10	-41.18%	10	17	06-30	COF260702P00187500
185.00 P	0.05	0.00%	1	94	07-01	COF260702P00185000
182.50 P	0.05	-50.00%	1	3	06-29	COF260702P00182500
180.00 P	0.05	0.00%	11	73	07-01	COF260702P00180000
177.50 P	0.20	0.00%	1	4	06-24	COF260702P00177500
175.00 P	0.19	+90.00%	10	49	06-26	COF260702P00175000
172.50 P	0.10	0%	1	1	06-23	COF260702P00172500
170.00 P	0.10	-33.33%	1	58	06-25	COF260702P00170000
167.50 P	0	0%	0			COF260702P00167500
165.00 P	0.05	-92.86%	1	8	06-29	COF260702P00165000
162.50 P	0	0%	0			COF260702P00162500
160.00 P	0.14	+40.00%	1	29	07-01	COF260702P00160000
155.00 P	0.70	0%	1	1	06-02	COF260702P00155000
150.00 P	0.14	-75.44%	3	27	07-01	COF260702P00150000
145.00 P	0.27	-38.64%	2	74	06-01	COF260702P00145000
140.00 P	0.10	0.00%	5	216	07-01	COF260702P00140000
135.00 P	0.14	-87.04%	4	175	07-01	COF260702P00135000
130.00 P	0	0%	0			COF260702P00130000
125.00 P	0.14	+40.00%	2	3	07-01	COF260702P00125000
120.00 P	0.10	-33.33%	1	2	07-01	COF260702P00120000
115.00 P	0.14	-6.67%	1	5	07-01	COF260702P00115000
110.00 P	0.10	0%	3	3	06-29	COF260702P00110000

document.getElementById("BvKk8j").onerror = function(){this.style.display='none';}; .dark-mode .zTPgXl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zTPgXl{ color: #333333; background-color: white; border: 2px solid #333333; }COFCapital One Financialstock NYSE

COF Jul 2, 2026 Exp. - Open Interest by Strike

COF Jul 2, 2026 Exp. - Max Pain @ $200.00

COF
Capital One Financial
stock NYSE