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

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 ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Adjustments
AllCOF1COF
Expiration Dates
Jul 2, 2026Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Jul 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,2903,7142046,081


COF Jul 17, 2026 Exp. - Volume by Strike
Puts
Calls

COF Jul 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

COF Jul 17, 2026 Exp. - Max Pain @ $197.50

Puts
Calls


COF Jul 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
275.00 C00%0COF260717C00275000
270.00 C00%0COF260717C00270000
265.00 C00%0COF260717C00265000
260.00 C0.15+25.00%11506-29COF260717C00260000
255.00 C00%0COF260717C00255000
250.00 C0.05-70.59%52906-30COF260717C00250000
245.00 C00%0COF260717C00245000
240.00 C0.10-60.00%32906-30COF260717C00240000
235.00 C0.20-62.26%2306-26COF260717C00235000
230.00 C0.22-12.00%126407-01COF260717C00230000
227.50 C0.30-65.52%2406-30COF260717C00227500
225.00 C0.50+25.00%737207-01COF260717C00225000
222.50 C0.60+20.00%103707-01COF260717C00222500
220.00 C1.02+70.00%561,49107-01COF260717C00220000
217.50 C1.43+19.17%51107-01COF260717C00217500
215.00 C1.35+8.00%136407-01COF260717C00215000
212.50 C2.25+30.06%818207-01COF260717C00212500
210.00 C3.00+42.86%861,10107-01COF260717C00210000
207.50 C4.30+42.86%321207-01COF260717C00207500
205.00 C5.50+52.78%329907-01COF260717C00205000
202.50 C6.28-24.88%42906-29COF260717C00202500
200.00 C8.50+34.49%1554507-01COF260717C00200000
197.50 C7.40-22.11%12706-30COF260717C00197500
195.00 C9.40-13.44%420806-30COF260717C00195000
192.50 C13.46-11.85%505707-01COF260717C00192500
190.00 C15.46+20.31%5370107-01COF260717C00190000
187.50 C00%0COF260717C00187500
185.00 C16.94-12.45%625706-30COF260717C00185000
182.50 C19.550%2206-30COF260717C00182500
180.00 C21.80-10.69%1611906-30COF260717C00180000
175.00 C13.10+61.73%21006-12COF260717C00175000
170.00 C34.50+9.87%51606-26COF260717C00170000
165.00 C20.31+1.04%2206-12COF260717C00165000
160.00 C46.11+20.39%32706-26COF260717C00160000
155.00 C46.45-6.54%192206-24COF260717C00155000
150.00 C54.20+47.72%15006-18COF260717C00150000
145.00 C40.36+22.30%169606-12COF260717C00145000
140.00 C66.92+18.84%1306-17COF260717C00140000
135.00 C49.72+0.75%1106-09COF260717C00135000
130.00 C77.30+54.45%2506-17COF260717C00130000
125.00 C79.50+43.68%2206-25COF260717C00125000
120.00 C60.500%101006-11COF260717C00120000
115.00 C00%0COF260717C00115000
110.00 C00%0COF260717C00110000
105.00 C82.500%1105-28COF260717C00105000
100.00 C87.500%1105-28COF260717C00100000
Puts
StrikePriceChangeVolOILastContract Name
275.00 P00%0COF260717P00275000
270.00 P00%0COF260717P00270000
265.00 P00%0COF260717P00265000
260.00 P00%0COF260717P00260000
255.00 P00%0COF260717P00255000
250.00 P46.000%2006-17COF260717P00250000
245.00 P00%0COF260717P00245000
240.00 P00%0COF260717P00240000
235.00 P00%0COF260717P00235000
230.00 P21.67-20.33%51006-25COF260717P00230000
227.50 P00%0COF260717P00227500
225.00 P00%0COF260717P00225000
222.50 P00%0COF260717P00222500
220.00 P16.85-18.36%5506-26COF260717P00220000
217.50 P00%0COF260717P00217500
215.00 P11.800%505007-01COF260717P00215000
212.50 P00%0COF260717P00212500
210.00 P8.00-28.57%810406-25COF260717P00210000
207.50 P7.10-27.55%13507-01COF260717P00207500
205.00 P5.50-16.67%9816907-01COF260717P00205000
202.50 P4.40-28.22%65107-01COF260717P00202500
200.00 P2.92-41.01%1071,03107-01COF260717P00200000
197.50 P3.90+21.88%1413906-30COF260717P00197500
195.00 P1.68-45.81%2243607-01COF260717P00195000
192.50 P1.30-44.68%35007-01COF260717P00192500
190.00 P1.07-35.15%536307-01COF260717P00190000
187.50 P1.31+11.97%1606-30COF260717P00187500
185.00 P0.61-32.22%237307-01COF260717P00185000
182.50 P0.67-47.24%131706-29COF260717P00182500
180.00 P0.37-26.00%121,08907-01COF260717P00180000
175.00 P0.30-6.25%1273306-29COF260717P00175000
170.00 P0.25-37.50%147306-26COF260717P00170000
165.00 P0.150.00%245507-01COF260717P00165000
160.00 P0.05-58.33%99407-01COF260717P00160000
155.00 P0.10-23.08%13306-24COF260717P00155000
150.00 P0.12-20.00%16906-25COF260717P00150000
145.00 P0.16-30.43%101306-17COF260717P00145000
140.00 P0.05-87.50%5806-12COF260717P00140000
135.00 P0.27-79.07%217306-11COF260717P00135000
130.00 P0.400%1105-19COF260717P00130000
125.00 P00%0COF260717P00125000
120.00 P00%0COF260717P00120000
115.00 P00%0COF260717P00115000
110.00 P00%0COF260717P00110000
105.00 P00%0COF260717P00105000
100.00 P0.200.00%2506-11COF260717P00100000


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 - 2026 ChartExchange LLC