Dark

Check out our API

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

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 24, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
763	552	112	774

COF Jul 24, 2026 Exp. - Volume by Strike

Puts

Calls

COF Jul 24, 2026 Exp. - Open Interest by Strike

Puts

Calls

COF Jul 24, 2026 Exp. - Max Pain @ $195.00

Puts

Calls

COF Jul 24, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
275 C	0	0%	0			COF260724C00275000
270 C	0	0%	0			COF260724C00270000
265 C	0	0%	0			COF260724C00265000
260 C	0	0%	0			COF260724C00260000
255 C	0	0%	0			COF260724C00255000
250 C	0.25	-50.00%	2	6	06-23	COF260724C00250000
245 C	0	0%	0			COF260724C00245000
240 C	0.60	+50.00%	1	35	06-25	COF260724C00240000
235 C	0.60	0.00%	1	101	07-01	COF260724C00235000
230 C	1.00	+29.87%	18	87	07-01	COF260724C00230000
225 C	1.75	+42.28%	6	27	07-01	COF260724C00225000
220 C	2.60	+20.37%	5	105	07-01	COF260724C00220000
215 C	3.70	+15.63%	1	36	07-01	COF260724C00215000
210 C	5.35	+7.65%	1	155	07-01	COF260724C00210000
205 C	7.50	+19.05%	15	385	07-01	COF260724C00205000
200 C	10.30	+22.62%	17	100	07-01	COF260724C00200000
195 C	14.40	+26.32%	3	154	07-01	COF260724C00195000
190 C	16.56	+2.86%	1	19	06-30	COF260724C00190000
185 C	22.66	+4.09%	25	22	06-25	COF260724C00185000
180 C	26.75	+35.17%	1	45	07-01	COF260724C00180000
175 C	0	0%	0			COF260724C00175000
170 C	17.10	+4.97%	1	1	06-08	COF260724C00170000
165 C	17.70	-5.85%	1	10	06-11	COF260724C00165000
160 C	28.62	0%	3	3	06-09	COF260724C00160000
155 C	0	0%	0			COF260724C00155000
150 C	29.70	0%	1	1	06-11	COF260724C00150000
145 C	40.75	+27.34%	16	18	06-12	COF260724C00145000
140 C	38.90	0%	1	1	06-11	COF260724C00140000
135 C	43.70	0%	1	1	06-11	COF260724C00135000
130 C	48.50	0%	2	2	06-11	COF260724C00130000
125 C	0	0%	0			COF260724C00125000
120 C	81.10	+35.05%	1	1	06-22	COF260724C00120000
115 C	0	0%	0			COF260724C00115000
110 C	0	0%	0			COF260724C00110000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
275 P	0	0%	0			COF260724P00275000
270 P	0	0%	0			COF260724P00270000
265 P	0	0%	0			COF260724P00265000
260 P	0	0%	0			COF260724P00260000
255 P	0	0%	0			COF260724P00255000
250 P	0	0%	0			COF260724P00250000
245 P	0	0%	0			COF260724P00245000
240 P	0	0%	0			COF260724P00240000
235 P	0	0%	0			COF260724P00235000
230 P	25.77	+1.98%	3	52	07-01	COF260724P00230000
225 P	0	0%	0			COF260724P00225000
220 P	17.11	0%	1	0	06-17	COF260724P00220000
215 P	0	0%	0			COF260724P00215000
210 P	10.00	-28.77%	1	60	07-01	COF260724P00210000
205 P	7.71	-12.98%	42	43	07-01	COF260724P00205000
200 P	5.70	-11.08%	2	11	07-01	COF260724P00200000
195 P	3.69	-15.17%	3	125	07-01	COF260724P00195000
190 P	3.30	+17.44%	1	5	06-30	COF260724P00190000
185 P	2.03	+1.50%	6	92	06-30	COF260724P00185000
180 P	1.50	+20.00%	40	68	06-30	COF260724P00180000
175 P	0.97	-10.19%	3	201	06-30	COF260724P00175000
170 P	0.45	-32.84%	4	123	07-01	COF260724P00170000
165 P	1.05	-77.66%	1	4	06-17	COF260724P00165000
160 P	0.65	-16.67%	15	81	06-17	COF260724P00160000
155 P	0.52	-14.75%	15	16	06-17	COF260724P00155000
150 P	0.75	-28.57%	2	5	06-15	COF260724P00150000
145 P	0	0%	0			COF260724P00145000
140 P	0	0%	0			COF260724P00140000
135 P	0	0%	0			COF260724P00135000
130 P	0	0%	0			COF260724P00130000
125 P	0	0%	0			COF260724P00125000
120 P	0	0%	0			COF260724P00120000
115 P	0	0%	0			COF260724P00115000
110 P	0	0%	0			COF260724P00110000

Share