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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,313	11,443	3,984	13,019

COF Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

COF Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

COF Jan 15, 2027 Exp. - Max Pain @ $210.00

Puts

Calls

COF Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
380 C	0.42	-23.64%	20	37	03-18	COF270115C00380000
370 C	1.05	+23.53%	1	28	03-13	COF270115C00370000
360 C	0.30	0.00%	1	32	06-16	COF270115C00360000
350 C	0.40	-66.67%	1	4	06-17	COF270115C00350000
340 C	0.55	+37.50%	1	99	06-17	COF270115C00340000
330 C	0.75	+66.67%	1	171	06-17	COF270115C00330000
320 C	1.10	+46.67%	2	424	06-17	COF270115C00320000
310 C	1.45	-3.33%	1	232	06-26	COF270115C00310000
300 C	1.75	+12.90%	1	1,325	06-26	COF270115C00300000
300 C	2.50	-85.59%	4	13	03-25	COF1270115C00300000
290 C	2.12	+36.77%	19	318	07-01	COF270115C00290000
290 C	0	0%	0			COF1270115C00290000
280 C	2.80	+15.23%	1	204	07-01	COF270115C00280000
280 C	10.40	-20.00%	2	37	01-27	COF1270115C00280000
270 C	3.70	+8.82%	1	733	07-01	COF270115C00270000
270 C	5.10	+25.93%	2	45	06-18	COF1270115C00270000
260 C	4.95	+5.32%	14	342	07-01	COF270115C00260000
260 C	3.00	-10.45%	2	24	05-20	COF1270115C00260000
250 C	8.50	+73.47%	1	9	06-18	COF1270115C00250000
250 C	6.80	+13.33%	156	1,462	07-01	COF270115C00250000
240 C	7.85	-5.19%	8	1,342	06-30	COF270115C00240000
240 C	10.02	+0.70%	5	22	07-01	COF1270115C00240000
230 C	11.85	+17.33%	2	1,869	07-01	COF270115C00230000
230 C	12.96	+70.53%	2	60	06-22	COF1270115C00230000
220 C	9.65	-14.60%	2	43	06-05	COF1270115C00220000
220 C	15.24	+15.89%	2	1,888	07-01	COF270115C00220000
210 C	19.00	+4.97%	202	657	07-01	COF270115C00210000
210 C	20.50	+62.70%	1	23	06-22	COF1270115C00210000
200 C	24.58	+12.75%	3	807	07-01	COF270115C00200000
200 C	28.70	+15.26%	32	216	06-17	COF1270115C00200000
195 C	24.60	-7.62%	3	160	06-30	COF270115C00195000
195 C	18.38	-60.26%	2	10	05-20	COF1270115C00195000
190 C	31.80	+55.65%	1	10	06-22	COF1270115C00190000
190 C	29.47	+1.62%	1	443	07-01	COF270115C00190000
185 C	32.70	-3.54%	6	197	07-01	COF270115C00185000
185 C	18.50	-30.19%	8	20	06-11	COF1270115C00185000
180 C	49.32	-28.52%	7	16	10-16	COF1270115C00180000
180 C	35.60	-4.81%	2	274	06-18	COF270115C00180000
175 C	39.50	-12.22%	6	85	07-01	COF270115C00175000
175 C	36.42	-43.67%	3	14	03-23	COF1270115C00175000
170 C	41.83	-13.49%	1	168	07-01	COF270115C00170000
170 C	27.93	-65.20%	2	27	06-03	COF1270115C00170000
165 C	47.71	+7.21%	4	111	07-01	COF270115C00165000
165 C	53.30	-42.75%	2	26	06-17	COF1270115C00165000
160 C	57.30	+63.06%	2	15	06-17	COF1270115C00160000
160 C	52.20	+2.98%	1	59	07-01	COF270115C00160000
155 C	56.00	+9.38%	20	40	06-26	COF270115C00155000
155 C	55.70	+32.18%	1	19	06-30	COF1270115C00155000
150 C	68.80	+1.93%	3	8	02-19	COF1270115C00150000
150 C	60.30	+4.15%	4	132	07-01	COF270115C00150000
145 C	65.58	+40.88%	1	27	06-17	COF270115C00145000
145 C	50.00	-49.29%	20	25	05-19	COF1270115C00145000
140 C	59.25	-42.25%	8	13	03-24	COF1270115C00140000
140 C	71.26	+11.90%	1	40	06-17	COF270115C00140000
135 C	96.40	-0.72%	7	33	11-10	COF1270115C00135000
135 C	58.40	+2.82%	1	42	05-18	COF270115C00135000
130 C	84.55	+37.66%	2	12	04-17	COF270115C00130000
130 C	93.43	+2.31%	2	30	11-25	COF1270115C00130000
125 C	66.11	-49.02%	1	4	06-01	COF1270115C00125000
125 C	84.01	+34.39%	3	17	06-17	COF270115C00125000
120 C	65.70	-28.59%	3	19	03-13	COF270115C00120000
120 C	64.40	-29.62%	3	6	06-11	COF1270115C00120000
115 C	127.30	+9.27%	7	7	01-15	COF270115C00115000
115 C	113.60	-0.53%	30	32	11-10	COF1270115C00115000
110 C	94.50	+24.34%	5	8	04-22	COF270115C00110000
110 C	0	0%	0			COF1270115C00110000
105 C	0	0%	0			COF270115C00105000
105 C	111.50	0%	1	4	08-01	COF1270115C00105000
100 C	130.00	-20.99%	15	22	01-23	COF1270115C00100000
100 C	102.50	-1.99%	5	59	06-30	COF270115C00100000
95 C	108.16	+19.91%	8	17	06-24	COF270115C00095000
95 C	0	0%	0			COF1270115C00095000
90 C	0	0%	0			COF1270115C00090000
90 C	95.88	-5.07%	1	20	06-02	COF270115C00090000
85 C	157.00	0%	15	15	01-22	COF1270115C00085000
85 C	103.70	0%	1	1	04-29	COF270115C00085000
80 C	0	0%	0			COF1270115C00080000
80 C	102.69	-26.75%	1	1	06-11	COF270115C00080000
75 C	0	0%	0			COF1270115C00075000
75 C	107.76	-28.69%	2	2	03-31	COF270115C00075000
70 C	0	0%	0			COF1270115C00070000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
380 P	189.90	0%	1	0	06-15	COF270115P00380000
370 P	0	0%	0			COF270115P00370000
360 P	0	0%	0			COF270115P00360000
350 P	0	0%	0			COF270115P00350000
340 P	0	0%	0			COF270115P00340000
330 P	109.30	0%	1	0	07-23	COF270115P00330000
320 P	100.20	+11.33%	5	1	01-28	COF270115P00320000
310 P	63.70	0%	10	5	01-09	COF270115P00310000
300 P	0	0%	0			COF270115P00300000
300 P	0	0%	0			COF1270115P00300000
290 P	49.40	0%	2	1	01-09	COF270115P00290000
290 P	0	0%	0			COF1270115P00290000
280 P	46.80	+1.08%	3	7	12-29	COF270115P00280000
280 P	0	0%	0			COF1270115P00280000
270 P	88.90	+21.78%	2	39	05-12	COF270115P00270000
270 P	0	0%	0			COF1270115P00270000
260 P	60.40	+0.17%	3	240	06-24	COF270115P00260000
260 P	0	0%	0			COF1270115P00260000
250 P	58.92	-14.70%	1	30	05-08	COF1270115P00250000
250 P	48.52	-4.64%	5	165	06-26	COF270115P00250000
240 P	39.10	-8.64%	3	163	06-25	COF270115P00240000
240 P	48.65	+20.75%	3	4	05-01	COF1270115P00240000
230 P	34.00	-6.13%	18	1,190	07-01	COF270115P00230000
230 P	33.65	-23.26%	2	17	06-22	COF1270115P00230000
220 P	27.25	-25.24%	2	12	06-22	COF1270115P00220000
220 P	27.27	-5.87%	12	1,226	07-01	COF270115P00220000
210 P	21.40	-4.04%	4	883	07-01	COF270115P00210000
210 P	19.00	-6.82%	1	1	02-02	COF1270115P00210000
200 P	17.15	+0.29%	1	1,387	07-01	COF270115P00200000
200 P	22.40	-20.28%	1	1	07-01	COF1270115P00200000
195 P	14.12	-4.27%	1	417	07-01	COF270115P00195000
195 P	30.50	0%	4	2	05-21	COF1270115P00195000
190 P	11.90	-45.51%	1	16	06-17	COF1270115P00190000
190 P	13.30	+1.53%	17	327	06-30	COF270115P00190000
185 P	11.40	+6.54%	28	443	06-29	COF270115P00185000
185 P	11.20	-34.31%	1	5	06-22	COF1270115P00185000
180 P	14.94	+7.56%	1	4	05-18	COF1270115P00180000
180 P	9.90	+7.61%	8	1,456	06-29	COF270115P00180000
175 P	8.40	+7.01%	11	560	06-30	COF270115P00175000
175 P	11.90	-45.36%	6	6	05-07	COF1270115P00175000
170 P	7.20	+7.46%	13	2,415	06-29	COF270115P00170000
170 P	10.74	0%	4	4	05-07	COF1270115P00170000
165 P	6.00	+3.45%	1	935	06-29	COF270115P00165000
165 P	15.80	+1.28%	2	15	03-31	COF1270115P00165000
160 P	5.00	-40.69%	1	15	06-22	COF1270115P00160000
160 P	5.00	+4.17%	9	531	06-30	COF270115P00160000
155 P	4.49	-10.20%	1	897	06-22	COF270115P00155000
155 P	7.45	0%	1	13	05-11	COF1270115P00155000
150 P	7.30	+36.19%	1	17	09-30	COF1270115P00150000
150 P	3.55	-8.97%	2	589	06-24	COF270115P00150000
145 P	2.80	-59.42%	2	164	06-30	COF270115P00145000
145 P	0	0%	0			COF1270115P00145000
140 P	0	0%	0			COF1270115P00140000
140 P	2.20	-12.00%	3	205	06-30	COF270115P00140000
135 P	6.64	0%	1	0	07-16	COF1270115P00135000
135 P	1.90	-9.52%	10	190	06-26	COF270115P00135000
130 P	1.45	-9.38%	11	258	07-01	COF270115P00130000
130 P	2.55	-39.29%	1	3	05-27	COF1270115P00130000
125 P	2.10	-63.79%	1	22	05-27	COF1270115P00125000
125 P	1.49	-48.62%	2	276	06-23	COF270115P00125000
120 P	2.70	+8.00%	2	38	05-11	COF270115P00120000
120 P	4.20	0%	5	17	07-03	COF1270115P00120000
115 P	0.96	-18.64%	1	98	06-29	COF270115P00115000
115 P	4.70	0%	1	6	03-31	COF1270115P00115000
110 P	1.30	-33.33%	7	52	06-01	COF270115P00110000
110 P	0	0%	0			COF1270115P00110000
105 P	1.13	-16.30%	10	36	06-09	COF270115P00105000
105 P	0.50	-50.00%	1	80	06-25	COF1270115P00105000
100 P	4.50	0%	4	7	05-27	COF1270115P00100000
100 P	0.65	+4.84%	1	131	07-01	COF270115P00100000
95 P	0.76	+52.00%	1	352	06-08	COF270115P00095000
95 P	0	0%	0			COF1270115P00095000
90 P	0	0%	0			COF1270115P00090000
90 P	0.60	+9.09%	2	47	06-08	COF270115P00090000
85 P	0	0%	0			COF1270115P00085000
85 P	0.55	+37.50%	4	272	06-10	COF270115P00085000
80 P	0	0%	0			COF1270115P00080000
80 P	1.34	+3.08%	25	98	04-07	COF270115P00080000
75 P	1.10	+450.00%	20	21	03-11	COF1270115P00075000
75 P	0.47	-62.40%	3	381	04-17	COF270115P00075000
70 P	0.20	-89.69%	3	210	05-19	COF1270115P00070000

document.getElementById("KgFF6R").onerror = function(){this.style.display='none';}; .dark-mode .sRLphb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sRLphb{ color: #333333; background-color: white; border: 2px solid #333333; }COFCapital One Financialstock NYSE

COF Jan 15, 2027 Exp. - Open Interest by Strike

COF Jan 15, 2027 Exp. - Max Pain @ $210.00

COF
Capital One Financial
stock NYSE