Dark

Check out our Dark Pool Levels

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 25, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
56	31	1	25

COF Sep 25, 2026 Exp. - Volume by Strike

Puts

Calls

COF Sep 25, 2026 Exp. - Open Interest by Strike

Puts

Calls

COF Sep 25, 2026 Exp. - Max Pain @ $205.00

Puts

Calls

COF Sep 25, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
290 C	0	0%	0			COF260925C00290000
285 C	0	0%	0			COF260925C00285000
280 C	0	0%	0			COF260925C00280000
275 C	0	0%	0			COF260925C00275000
270 C	0	0%	0			COF260925C00270000
265 C	0	0%	0			COF260925C00265000
260 C	0.45	0%	2	1	08-10	COF260925C00260000
255 C	0	0%	0			COF260925C00255000
250 C	1.11	0%	4	4	08-07	COF260925C00250000
245 C	2.16	0%	5	5	08-13	COF260925C00245000
240 C	2.35	+6.82%	1	5	08-12	COF260925C00240000
235 C	3.27	-8.15%	2	4	08-12	COF260925C00235000
230 C	5.51	+25.23%	9	12	08-13	COF260925C00230000
225 C	7.92	+12.82%	2	21	08-13	COF260925C00225000
220 C	8.75	+5.68%	5	15	08-12	COF260925C00220000
215 C	11.83	+16.55%	1	2	08-11	COF260925C00215000
210 C	14.26	-9.46%	1	3	08-12	COF260925C00210000
205 C	0	0%	0			COF260925C00205000
200 C	22.35	+1.13%	2	3	08-11	COF260925C00200000
195 C	0	0%	0			COF260925C00195000
190 C	31.14	+10.04%	5	6	08-11	COF260925C00190000
185 C	0	0%	0			COF260925C00185000
180 C	40.62	0%	5	5	08-11	COF260925C00180000
175 C	0	0%	0			COF260925C00175000
170 C	0	0%	0			COF260925C00170000
165 C	0	0%	0			COF260925C00165000
160 C	0	0%	0			COF260925C00160000
155 C	0	0%	0			COF260925C00155000
150 C	67.70	0%	2	1	08-07	COF260925C00150000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
290 P	0	0%	0			COF260925P00290000
285 P	66.90	0%	2	0	08-10	COF260925P00285000
280 P	0	0%	0			COF260925P00280000
275 P	0	0%	0			COF260925P00275000
270 P	0	0%	0			COF260925P00270000
265 P	0	0%	0			COF260925P00265000
260 P	0	0%	0			COF260925P00260000
255 P	0	0%	0			COF260925P00255000
250 P	32.30	0%	2	1	08-10	COF260925P00250000
245 P	0	0%	0			COF260925P00245000
240 P	0	0%	0			COF260925P00240000
235 P	0	0%	0			COF260925P00235000
230 P	0	0%	0			COF260925P00230000
225 P	0	0%	0			COF260925P00225000
220 P	0	0%	0			COF260925P00220000
215 P	5.58	-24.80%	2	4	08-12	COF260925P00215000
210 P	5.50	0%	5	5	08-10	COF260925P00210000
205 P	2.34	-7.14%	5	13	08-13	COF260925P00205000
200 P	0	0%	0			COF260925P00200000
195 P	0	0%	0			COF260925P00195000
190 P	0	0%	0			COF260925P00190000
185 P	1.02	+36.00%	6	3	08-07	COF260925P00185000
180 P	0	0%	0			COF260925P00180000
175 P	0	0%	0			COF260925P00175000
170 P	0	0%	0			COF260925P00170000
165 P	0	0%	0			COF260925P00165000
160 P	0	0%	0			COF260925P00160000
155 P	0	0%	0			COF260925P00155000
150 P	0	0%	0			COF260925P00150000

Share