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 31, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
186	330	1	132

COF Jul 31, 2026 Exp. - Volume by Strike

Puts

Calls

COF Jul 31, 2026 Exp. - Open Interest by Strike

Puts

Calls

COF Jul 31, 2026 Exp. - Max Pain @ $195.00

Puts

Calls

COF Jul 31, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
275 C	0.15	0%	1	1	07-01	COF260731C00275000
270 C	0.15	0%	1	1	06-30	COF260731C00270000
265 C	0	0%	0			COF260731C00265000
260 C	0	0%	0			COF260731C00260000
255 C	0	0%	0			COF260731C00255000
250 C	0	0%	0			COF260731C00250000
245 C	0	0%	0			COF260731C00245000
240 C	0.75	0%	30	30	06-26	COF260731C00240000
235 C	1.08	-47.32%	2	8	07-01	COF260731C00235000
230 C	1.22	-53.96%	1	53	06-30	COF260731C00230000
225 C	2.40	+20.00%	32	88	07-01	COF260731C00225000
220 C	3.00	+15.38%	1	107	07-01	COF260731C00220000
215 C	4.50	-1.10%	4	20	07-01	COF260731C00215000
210 C	6.20	+40.91%	6	22	07-01	COF260731C00210000
205 C	8.35	+20.49%	9	59	07-01	COF260731C00205000
200 C	11.20	+8.74%	4	56	07-01	COF260731C00200000
195 C	13.50	-8.78%	1	35	06-29	COF260731C00195000
190 C	16.40	+8.25%	1	10	06-30	COF260731C00190000
185 C	17.58	+73.72%	2	3	06-23	COF260731C00185000
180 C	28.10	+33.18%	2	7	06-17	COF260731C00180000
175 C	28.05	0%	12	7	06-16	COF260731C00175000
170 C	0	0%	0			COF260731C00170000
165 C	0	0%	0			COF260731C00165000
160 C	0	0%	0			COF260731C00160000
155 C	0	0%	0			COF260731C00155000
150 C	50.15	-1.57%	8	9	06-23	COF260731C00150000
145 C	0	0%	0			COF260731C00145000
140 C	0	0%	0			COF260731C00140000
135 C	0	0%	0			COF260731C00135000
130 C	0	0%	0			COF260731C00130000
125 C	0	0%	0			COF260731C00125000
120 C	0	0%	0			COF260731C00120000
115 C	0	0%	0			COF260731C00115000
110 C	0	0%	0			COF260731C00110000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
275 P	0	0%	0			COF260731P00275000
270 P	0	0%	0			COF260731P00270000
265 P	0	0%	0			COF260731P00265000
260 P	0	0%	0			COF260731P00260000
255 P	0	0%	0			COF260731P00255000
250 P	0	0%	0			COF260731P00250000
245 P	0	0%	0			COF260731P00245000
240 P	0	0%	0			COF260731P00240000
235 P	0	0%	0			COF260731P00235000
230 P	0	0%	0			COF260731P00230000
225 P	0	0%	0			COF260731P00225000
220 P	23.56	0%	2	1	06-16	COF260731P00220000
215 P	0	0%	0			COF260731P00215000
210 P	0	0%	0			COF260731P00210000
205 P	9.46	-6.89%	40	42	07-01	COF260731P00205000
200 P	6.79	-5.69%	3	18	06-30	COF260731P00200000
195 P	5.60	-10.40%	1	5	06-18	COF260731P00195000
190 P	3.90	+9.55%	2	8	07-01	COF260731P00190000
185 P	2.30	-6.12%	13	19	06-29	COF260731P00185000
180 P	1.32	-30.89%	3	4	07-01	COF260731P00180000
175 P	1.05	-50.00%	2	14	06-30	COF260731P00175000
170 P	0.95	-31.65%	2	5	06-29	COF260731P00170000
165 P	0	0%	0			COF260731P00165000
160 P	1.45	+9.85%	1	1	06-22	COF260731P00160000
155 P	1.32	+76.00%	1	3	06-22	COF260731P00155000
150 P	1.25	0%	12	12	06-12	COF260731P00150000
145 P	0	0%	0			COF260731P00145000
140 P	0	0%	0			COF260731P00140000
135 P	0	0%	0			COF260731P00135000
130 P	0.40	0%	2	1	06-15	COF260731P00130000
125 P	0.72	0%	2	0	06-15	COF260731P00125000
120 P	0	0%	0			COF260731P00120000
115 P	0	0%	0			COF260731P00115000
110 P	0	0%	0			COF260731P00110000

Share