Dark

COF
Capital One Financial
stock NYSE

At Close

Aug 14, 2026 3:59:59 PM EDT

227.35USD+1.573%(+3.52)2,972,618

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:28:30 AM EDT

225.90USD+0.925%(+2.07)2,979

After-hours

Aug 14, 2026 4:10:30 PM EDT

227.34USD-0.004%(-0.01)2

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

ITM/OTM for Aug 28, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,257	239	14	767

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
290 C	0	0%	0			COF260828C00290000
285 C	0	0%	0			COF260828C00285000
280 C	0	0%	0			COF260828C00280000
275 C	0	0%	0			COF260828C00275000
270 C	0	0%	0			COF260828C00270000
265 C	0	0%	0			COF260828C00265000
260 C	0	0%	0			COF260828C00260000
255 C	1.23	0%	1	1	08-06	COF260828C00255000
250 C	0.54	-41.30%	5	5	08-13	COF260828C00250000
245 C	0.40	+53.85%	30	32	08-03	COF260828C00245000
240 C	1.40	+21.74%	1	48	08-05	COF260828C00240000
235 C	1.10	-23.08%	11	42	08-13	COF260828C00235000
230 C	2.05	+5.13%	2	111	08-13	COF260828C00230000
225 C	3.80	+10.14%	152	209	08-13	COF260828C00225000
220 C	6.75	+17.39%	2	181	08-13	COF260828C00220000
215 C	10.02	+11.33%	7	50	08-13	COF260828C00215000
210 C	14.07	+26.19%	1	121	08-13	COF260828C00210000
205 C	18.60	+21.41%	5	58	08-13	COF260828C00205000
200 C	23.45	+16.38%	5	432	08-13	COF260828C00200000
195 C	12.45	-31.97%	12	12	07-22	COF260828C00195000
190 C	21.60	+45.95%	2	3	07-28	COF260828C00190000
185 C	0	0%	0			COF260828C00185000
180 C	24.60	+21.18%	2	7	07-24	COF260828C00180000
175 C	28.30	-18.91%	26	27	07-24	COF260828C00175000
170 C	38.20	+13.35%	2	41	07-31	COF260828C00170000
165 C	37.00	-18.32%	5	6	07-22	COF260828C00165000
160 C	42.70	+2.15%	13	26	07-24	COF260828C00160000
155 C	49.40	+5.56%	44	23	07-24	COF260828C00155000
150 C	49.80	-3.30%	9	55	07-23	COF260828C00150000
145 C	57.30	0%	10	5	07-24	COF260828C00145000
140 C	64.40	0%	2	1	07-24	COF260828C00140000
135 C	0	0%	0			COF260828C00135000
130 C	0	0%	0			COF260828C00130000
125 C	0	0%	0			COF260828C00125000
120 C	0	0%	0			COF260828C00120000
115 C	0	0%	0			COF260828C00115000
110 C	0	0%	0			COF260828C00110000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
290 P	0	0%	0			COF260828P00290000
285 P	0	0%	0			COF260828P00285000
280 P	0	0%	0			COF260828P00280000
275 P	0	0%	0			COF260828P00275000
270 P	61.00	0%	2	0	07-15	COF260828P00270000
265 P	0	0%	0			COF260828P00265000
260 P	0	0%	0			COF260828P00260000
255 P	0	0%	0			COF260828P00255000
250 P	38.90	-19.63%	2	2	07-29	COF260828P00250000
245 P	44.00	0%	2	1	07-22	COF260828P00245000
240 P	37.30	0%	2	1	07-13	COF260828P00240000
235 P	34.40	0%	2	1	07-22	COF260828P00235000
230 P	23.20	-20.27%	2	9	07-30	COF260828P00230000
225 P	6.05	-70.05%	150	152	08-13	COF260828P00225000
220 P	14.70	-7.55%	1	10	07-31	COF260828P00220000
215 P	3.12	-30.67%	1	21	08-11	COF260828P00215000
210 P	0.79	-60.50%	1	36	08-13	COF260828P00210000
205 P	1.20	0.00%	10	48	08-11	COF260828P00205000
200 P	0.67	0.00%	4	36	08-12	COF260828P00200000
195 P	0.48	-64.44%	10	326	08-11	COF260828P00195000
190 P	0.10	-84.62%	1	58	08-12	COF260828P00190000
185 P	0.05	-94.57%	1	26	08-12	COF260828P00185000
180 P	0.71	+1,320.00%	5	26	08-13	COF260828P00180000
175 P	0.01	-98.73%	1	22	08-03	COF260828P00175000
170 P	0.90	0%	2	0	07-15	COF260828P00170000
165 P	0.05	-87.18%	1	5	08-03	COF260828P00165000
160 P	0	0%	0			COF260828P00160000
155 P	0.29	0%	2	1	07-22	COF260828P00155000
150 P	0	0%	0			COF260828P00150000
145 P	0	0%	0			COF260828P00145000
140 P	0	0%	0			COF260828P00140000
135 P	0	0%	0			COF260828P00135000
130 P	0	0%	0			COF260828P00130000
125 P	0	0%	0			COF260828P00125000
120 P	0	0%	0			COF260828P00120000
115 P	0	0%	0			COF260828P00115000
110 P	0	0%	0			COF260828P00110000

document.getElementById("sqhCGN").onerror = function(){this.style.display='none';}; .dark-mode .cfHd9V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cfHd9V{ color: #333333; background-color: white; border: 2px solid #333333; }COFCapital One Financialstock NYSE