Dark

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

All COF1 COF

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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,077	10,977	1,894	16,469

COF Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

COF Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

COF Sep 18, 2026 Exp. - Max Pain @ $200.00

Puts

Calls

COF Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
380 C	0.30	-50.00%	6	31	02-13	COF260918C00380000
370 C	0	0%	0			COF260918C00370000
360 C	0.05	-93.75%	2	23	03-23	COF260918C00360000
350 C	0.30	-73.91%	1	14	05-12	COF260918C00350000
340 C	0.89	-19.09%	1	9	02-17	COF260918C00340000
330 C	0.05	-75.00%	1	36	06-03	COF260918C00330000
320 C	0.10	0.00%	1	58	06-17	COF260918C00320000
310 C	0.05	-84.38%	1	411	06-02	COF260918C00310000
300 C	0.05	-66.67%	1	294	07-01	COF260918C00300000
290 C	0.28	+12.00%	1	69	06-15	COF260918C00290000
280 C	0.23	+15.00%	10	534	06-12	COF260918C00280000
270 C	0.20	-42.86%	2	527	06-18	COF260918C00270000
260 C	0.80	-54.80%	15	144	06-30	COF260918C00260000
250 C	1.50	+3.45%	71	666	07-01	COF260918C00250000
240 C	2.78	+23.01%	3	3,055	07-01	COF260918C00240000
230 C	4.23	+15.89%	43	1,312	07-01	COF260918C00230000
220 C	7.05	+17.50%	14	1,616	07-01	COF260918C00220000
210 C	10.66	+14.62%	37	2,178	07-01	COF260918C00210000
200 C	15.75	+14.13%	91	705	07-01	COF260918C00200000
195 C	18.80	+17.50%	25	622	07-01	COF260918C00195000
190 C	22.10	+15.71%	3	721	07-01	COF260918C00190000
185 C	25.70	+14.73%	1	129	07-01	COF260918C00185000
180 C	29.73	-0.23%	2	384	07-01	COF260918C00180000
175 C	29.88	+6.71%	1	43	06-16	COF260918C00175000
170 C	34.56	+53.26%	5	46	06-16	COF260918C00170000
165 C	45.00	+34.33%	1	18	06-17	COF260918C00165000
160 C	28.69	+4.71%	2	186	06-09	COF260918C00160000
155 C	54.87	+16.50%	5	9	06-25	COF260918C00155000
150 C	57.83	+7.53%	1	34	06-26	COF260918C00150000
145 C	45.30	-9.00%	1	4	05-28	COF260918C00145000
140 C	47.00	+19.90%	2	52	06-12	COF260918C00140000
135 C	67.30	+31.11%	1	81	06-22	COF260918C00135000
130 C	0	0%	0			COF260918C00130000
125 C	52.17	-18.74%	1	12	06-11	COF260918C00125000
120 C	66.40	+6.16%	1	13	06-09	COF260918C00120000
115 C	70.00	-42.62%	1	1	03-16	COF260918C00115000
110 C	91.15	-21.56%	1	6	06-22	COF260918C00110000
105 C	0	0%	0			COF260918C00105000
100 C	90.50	+8.00%	1	11	05-08	COF260918C00100000
95 C	0	0%	0			COF260918C00095000
90 C	0	0%	0			COF260918C00090000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
380 P	0	0%	0			COF260918P00380000
370 P	0	0%	0			COF260918P00370000
360 P	0	0%	0			COF260918P00360000
350 P	0	0%	0			COF260918P00350000
340 P	0	0%	0			COF260918P00340000
330 P	0	0%	0			COF260918P00330000
320 P	0	0%	0			COF260918P00320000
310 P	0	0%	0			COF260918P00310000
300 P	82.70	+41.51%	1	2	01-23	COF260918P00300000
290 P	94.40	+111.66%	1	1	03-02	COF260918P00290000
280 P	43.19	-31.55%	6	4	12-30	COF260918P00280000
270 P	75.80	+0.13%	1	10	03-02	COF260918P00270000
260 P	62.00	-9.88%	1	41	04-22	COF260918P00260000
250 P	53.90	-23.87%	1	49	06-15	COF260918P00250000
240 P	38.94	+7.69%	10	242	06-30	COF260918P00240000
230 P	30.39	+3.09%	10	823	06-30	COF260918P00230000
220 P	22.40	-0.88%	2	339	06-26	COF260918P00220000
210 P	16.00	+1.91%	1	383	06-29	COF260918P00210000
200 P	9.80	-17.65%	81	1,336	07-01	COF260918P00200000
195 P	8.10	-15.63%	5	6,081	07-01	COF260918P00195000
190 P	6.08	-18.93%	14	869	07-01	COF260918P00190000
185 P	4.70	-21.01%	4	906	07-01	COF260918P00185000
180 P	3.90	-16.13%	1	1,156	07-01	COF260918P00180000
175 P	2.75	-23.61%	11	929	07-01	COF260918P00175000
170 P	2.10	-23.64%	2	1,339	07-01	COF260918P00170000
165 P	2.05	+4.59%	1	420	06-30	COF260918P00165000
160 P	1.25	-16.67%	2	1,503	07-01	COF260918P00160000
155 P	1.08	-9.24%	15	390	06-30	COF260918P00155000
150 P	0.90	0.00%	2	387	06-30	COF260918P00150000
145 P	0.75	+7.14%	1	477	06-24	COF260918P00145000
140 P	0.45	-47.06%	1	169	06-30	COF260918P00140000
135 P	0.50	-23.08%	1	177	06-26	COF260918P00135000
130 P	0.31	-16.22%	1	87	06-23	COF260918P00130000
125 P	0.40	0.00%	1	29	06-24	COF260918P00125000
120 P	0.20	+33.33%	3	71	06-23	COF260918P00120000
115 P	0.25	-54.55%	1	17	06-23	COF260918P00115000
110 P	0.24	+60.00%	1	15	06-23	COF260918P00110000
105 P	1.20	+15.38%	1	26	04-13	COF260918P00105000
100 P	0.19	-45.71%	1	5	05-27	COF260918P00100000
95 P	0.37	-64.08%	10	77	04-21	COF260918P00095000
90 P	0.38	-24.00%	3	3	04-16	COF260918P00090000

document.getElementById("XRtBpZ").onerror = function(){this.style.display='none';}; .dark-mode .nkrY0S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nkrY0S{ color: #333333; background-color: white; border: 2px solid #333333; }COFCapital One Financialstock NYSE

COF Sep 18, 2026 Exp. - Open Interest by Strike

COF Sep 18, 2026 Exp. - Max Pain @ $200.00

COF
Capital One Financial
stock NYSE