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 10, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
531	4,660	6	659

COF Jul 10, 2026 Exp. - Volume by Strike

Puts

Calls

COF Jul 10, 2026 Exp. - Open Interest by Strike

Puts

Calls

COF Jul 10, 2026 Exp. - Max Pain @ $200.00

Puts

Calls

COF Jul 10, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
275.00 C	0.15	0.00%	2	6	07-01	COF260710C00275000
270.00 C	0.15	0%	3	3	06-30	COF260710C00270000
265.00 C	0.15	0.00%	1	3	07-01	COF260710C00265000
260.00 C	0	0%	0			COF260710C00260000
255.00 C	0	0%	0			COF260710C00255000
250.00 C	0	0%	0			COF260710C00250000
245.00 C	0	0%	0			COF260710C00245000
240.00 C	0.20	-20.00%	1	10	06-22	COF260710C00240000
235.00 C	0	0%	0			COF260710C00235000
230.00 C	0.13	-18.75%	1	7	06-29	COF260710C00230000
227.50 C	0.15	+15.38%	1	2	06-30	COF260710C00227500
225.00 C	0.20	-20.00%	6	38	07-01	COF260710C00225000
222.50 C	0.25	+31.58%	2	20	06-30	COF260710C00222500
220.00 C	0.20	-20.00%	55	128	07-01	COF260710C00220000
217.50 C	0.42	-14.29%	2,041	2,054	07-01	COF260710C00217500
215.00 C	0.70	+40.00%	30	56	07-01	COF260710C00215000
212.50 C	1.30	+62.50%	7	18	07-01	COF260710C00212500
210.00 C	1.85	+60.87%	2,085	2,276	07-01	COF260710C00210000
207.50 C	2.80	+52.17%	10	39	07-01	COF260710C00207500
205.00 C	3.69	+39.25%	16	178	07-01	COF260710C00205000
202.50 C	5.25	+48.31%	4	13	07-01	COF260710C00202500
200.00 C	7.45	+53.61%	3	91	07-01	COF260710C00200000
197.50 C	8.50	+32.40%	79	93	07-01	COF260710C00197500
195.00 C	10.20	+10.87%	80	96	07-01	COF260710C00195000
192.50 C	12.91	+7.14%	19	22	07-01	COF260710C00192500
190.00 C	15.23	+22.43%	1	18	07-01	COF260710C00190000
187.50 C	0	0%	0			COF260710C00187500
185.00 C	18.58	-5.30%	1	2	06-22	COF260710C00185000
182.50 C	0	0%	0			COF260710C00182500
180.00 C	0	0%	0			COF260710C00180000
177.50 C	0	0%	0			COF260710C00177500
175.00 C	0	0%	0			COF260710C00175000
172.50 C	0	0%	0			COF260710C00172500
170.00 C	33.00	+108.07%	3	7	06-26	COF260710C00170000
165.00 C	22.51	0%	1	1	06-02	COF260710C00165000
160.00 C	0	0%	0			COF260710C00160000
155.00 C	0	0%	0			COF260710C00155000
150.00 C	33.80	-5.59%	10	10	06-05	COF260710C00150000
145.00 C	39.35	-5.64%	1	0	06-03	COF260710C00145000
140.00 C	0	0%	0			COF260710C00140000
135.00 C	0	0%	0			COF260710C00135000
130.00 C	0	0%	0			COF260710C00130000
125.00 C	0	0%	0			COF260710C00125000
120.00 C	0	0%	0			COF260710C00120000
115.00 C	0	0%	0			COF260710C00115000
110.00 C	0	0%	0			COF260710C00110000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
275.00 P	0	0%	0			COF260710P00275000
270.00 P	0	0%	0			COF260710P00270000
265.00 P	0	0%	0			COF260710P00265000
260.00 P	0	0%	0			COF260710P00260000
255.00 P	0	0%	0			COF260710P00255000
250.00 P	0	0%	0			COF260710P00250000
245.00 P	0	0%	0			COF260710P00245000
240.00 P	0	0%	0			COF260710P00240000
235.00 P	0	0%	0			COF260710P00235000
230.00 P	0	0%	0			COF260710P00230000
227.50 P	0	0%	0			COF260710P00227500
225.00 P	0	0%	0			COF260710P00225000
222.50 P	0	0%	0			COF260710P00222500
220.00 P	15.41	0%	1	1	07-01	COF260710P00220000
217.50 P	0	0%	0			COF260710P00217500
215.00 P	0	0%	0			COF260710P00215000
212.50 P	10.69	0%	1	1	07-01	COF260710P00212500
210.00 P	6.90	-13.75%	2	3	07-01	COF260710P00210000
207.50 P	5.60	0%	1	1	06-25	COF260710P00207500
205.00 P	4.50	0.00%	1	94	06-30	COF260710P00205000
202.50 P	2.96	-21.69%	7	96	07-01	COF260710P00202500
200.00 P	1.90	-52.50%	31	123	07-01	COF260710P00200000
197.50 P	1.28	-53.28%	7	12	07-01	COF260710P00197500
195.00 P	0.93	-53.50%	4	53	07-01	COF260710P00195000
192.50 P	0.68	-47.69%	14	27	07-01	COF260710P00192500
190.00 P	0.84	-1.18%	3	57	06-30	COF260710P00190000
187.50 P	0.43	0%	1	1	07-01	COF260710P00187500
185.00 P	0.45	-18.18%	11	16	06-30	COF260710P00185000
182.50 P	1.16	0%	1	1	06-23	COF260710P00182500
180.00 P	0.05	-73.68%	1	24	07-01	COF260710P00180000
177.50 P	0	0%	0			COF260710P00177500
175.00 P	0.35	+2.94%	1	33	06-29	COF260710P00175000
172.50 P	0	0%	0			COF260710P00172500
170.00 P	0.05	-80.00%	5	81	06-29	COF260710P00170000
165.00 P	0.17	+13.33%	1	6	06-25	COF260710P00165000
160.00 P	0.11	+10.00%	1	23	06-25	COF260710P00160000
155.00 P	0.91	-17.27%	2	11	06-10	COF260710P00155000
150.00 P	0	0%	0			COF260710P00150000
145.00 P	0	0%	0			COF260710P00145000
140.00 P	0	0%	0			COF260710P00140000
135.00 P	0	0%	0			COF260710P00135000
130.00 P	0	0%	0			COF260710P00130000
125.00 P	0	0%	0			COF260710P00125000
120.00 P	0	0%	0			COF260710P00120000
115.00 P	0.10	0%	1	1	06-30	COF260710P00115000
110.00 P	0	0%	0			COF260710P00110000

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

COF Jul 10, 2026 Exp. - Open Interest by Strike

COF Jul 10, 2026 Exp. - Max Pain @ $200.00

COF
Capital One Financial
stock NYSE