Dark

Check out our API

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

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028 Dec 15, 2028

ITM/OTM for Sep 4, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
545	215	6	134

COF Sep 4, 2026 Exp. - Volume by Strike

Puts

Calls

COF Sep 4, 2026 Exp. - Open Interest by Strike

Puts

Calls

COF Sep 4, 2026 Exp. - Max Pain @ $175.00

Puts

Calls

COF Sep 4, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
290 C	0	0%	0			COF260904C00290000
285 C	0	0%	0			COF260904C00285000
280 C	0.15	0%	1	1	08-05	COF260904C00280000
275 C	0	0%	0			COF260904C00275000
270 C	0	0%	0			COF260904C00270000
265 C	0	0%	0			COF260904C00265000
260 C	0	0%	0			COF260904C00260000
255 C	0	0%	0			COF260904C00255000
250 C	0.40	0%	1	1	08-06	COF260904C00250000
245 C	1.25	0%	5	5	08-04	COF260904C00245000
240 C	0.97	+15.48%	6	114	08-13	COF260904C00240000
235 C	1.25	-50.98%	22	66	08-07	COF260904C00235000
230 C	3.07	+18.08%	7	28	08-13	COF260904C00230000
225 C	4.90	+12.39%	40	104	08-13	COF260904C00225000
220 C	7.51	+11.26%	2	67	08-13	COF260904C00220000
215 C	9.97	+16.61%	1	17	08-13	COF260904C00215000
210 C	7.00	-24.49%	4	6	07-31	COF260904C00210000
205 C	19.54	+3.39%	1	2	08-13	COF260904C00205000
200 C	20.50	-9.69%	2	1	08-11	COF260904C00200000
195 C	25.60	-1.92%	2	3	08-11	COF260904C00195000
190 C	28.00	+2.56%	1	1	08-10	COF260904C00190000
185 C	24.50	-3.54%	2	31	07-31	COF260904C00185000
180 C	28.90	-3.67%	14	148	07-31	COF260904C00180000
175 C	33.40	-3.75%	89	92	07-31	COF260904C00175000
170 C	38.40	+13.85%	8	21	07-31	COF260904C00170000
165 C	43.20	+10.77%	48	45	07-31	COF260904C00165000
160 C	0	0%	0			COF260904C00160000
155 C	54.60	+9.86%	1	5	07-28	COF260904C00155000
150 C	54.30	0%	4	2	07-24	COF260904C00150000
145 C	0	0%	0			COF260904C00145000
140 C	0	0%	0			COF260904C00140000
135 C	0	0%	0			COF260904C00135000
130 C	0	0%	0			COF260904C00130000
125 C	0	0%	0			COF260904C00125000
120 C	0	0%	0			COF260904C00120000
115 C	0	0%	0			COF260904C00115000
110 C	0	0%	0			COF260904C00110000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
290 P	0	0%	0			COF260904P00290000
285 P	0	0%	0			COF260904P00285000
280 P	0	0%	0			COF260904P00280000
275 P	0	0%	0			COF260904P00275000
270 P	0	0%	0			COF260904P00270000
265 P	0	0%	0			COF260904P00265000
260 P	0	0%	0			COF260904P00260000
255 P	0	0%	0			COF260904P00255000
250 P	30.50	0%	2	1	08-11	COF260904P00250000
245 P	37.30	0%	2	0	07-31	COF260904P00245000
240 P	20.70	0%	2	1	08-11	COF260904P00240000
235 P	16.20	-21.36%	2	3	08-05	COF260904P00235000
230 P	23.50	+12.44%	2	1	07-31	COF260904P00230000
225 P	29.00	0%	2	1	07-23	COF260904P00225000
220 P	4.40	-36.23%	3	4	08-12	COF260904P00220000
215 P	2.80	-34.88%	1	12	08-13	COF260904P00215000
210 P	1.63	-37.31%	28	56	08-12	COF260904P00210000
205 P	2.25	+9.76%	1	6	08-07	COF260904P00205000
200 P	1.30	-17.72%	3	13	08-10	COF260904P00200000
195 P	2.25	0%	4	4	08-11	COF260904P00195000
190 P	1.00	-53.70%	1	27	08-03	COF260904P00190000
185 P	0.36	-76.00%	3	5	08-04	COF260904P00185000
180 P	0	0%	0			COF260904P00180000
175 P	0	0%	0			COF260904P00175000
170 P	1.95	0%	4	4	08-11	COF260904P00170000
165 P	0.35	0%	2	1	07-28	COF260904P00165000
160 P	0	0%	0			COF260904P00160000
155 P	0.42	0%	3	1	07-24	COF260904P00155000
150 P	0	0%	0			COF260904P00150000
145 P	0	0%	0			COF260904P00145000
140 P	0	0%	0			COF260904P00140000
135 P	0	0%	0			COF260904P00135000
130 P	0	0%	0			COF260904P00130000
125 P	0	0%	0			COF260904P00125000
120 P	0	0%	0			COF260904P00120000
115 P	0	0%	0			COF260904P00115000
110 P	0	0%	0			COF260904P00110000

Share