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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,926	3,466	90	3,140

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
330 C	0	0%	0			COF270319C00330000
320 C	0	0%	0			COF270319C00320000
310 C	2.55	+59.38%	2	33	08-04	COF270319C00310000
300 C	3.31	-6.76%	10	234	08-13	COF270319C00300000
290 C	4.80	+39.13%	1	20	08-05	COF270319C00290000
280 C	5.14	-3.02%	12	22	08-12	COF270319C00280000
270 C	6.90	+3.76%	1	55	08-12	COF270319C00270000
260 C	8.80	+4.76%	3	482	08-12	COF270319C00260000
250 C	12.20	-0.81%	29	2,325	08-13	COF270319C00250000
240 C	15.60	0.00%	1	97	08-13	COF270319C00240000
230 C	19.70	+2.93%	1	198	08-13	COF270319C00230000
220 C	25.30	+4.68%	6	702	08-13	COF270319C00220000
210 C	30.00	+6.31%	6	203	08-13	COF270319C00210000
200 C	36.28	+8.69%	6	208	08-13	COF270319C00200000
195 C	37.20	-6.06%	1	176	08-10	COF270319C00195000
190 C	42.90	+3.37%	1	174	08-13	COF270319C00190000
185 C	45.50	+2.25%	2	172	08-12	COF270319C00185000
180 C	48.60	-5.45%	2	88	08-12	COF270319C00180000
175 C	53.50	-2.73%	6	37	08-12	COF270319C00175000
170 C	56.60	-0.46%	3	16	08-12	COF270319C00170000
165 C	65.20	+2.84%	1	20	08-13	COF270319C00165000
160 C	45.76	-2.85%	1	11	07-23	COF270319C00160000
155 C	38.70	-2.03%	1	10	06-10	COF270319C00155000
150 C	63.60	+8.63%	2	15	07-31	COF270319C00150000
145 C	78.30	+10.28%	1	10	08-12	COF270319C00145000
140 C	70.95	+5.90%	1	12	07-27	COF270319C00140000
135 C	90.40	+20.13%	1	12	08-04	COF270319C00135000
130 C	82.08	0%	2	2	07-17	COF270319C00130000
125 C	64.60	+3.03%	1	1	03-31	COF270319C00125000
120 C	102.50	+14.99%	1	2	08-04	COF270319C00120000
115 C	0	0%	0			COF270319C00115000
110 C	0	0%	0			COF270319C00110000
105 C	103.80	+3.28%	1	3	04-20	COF270319C00105000
100 C	122.30	+2.21%	1	52	08-11	COF270319C00100000
95 C	0	0%	0			COF270319C00095000
90 C	0	0%	0			COF270319C00090000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
330 P	0	0%	0			COF270319P00330000
320 P	0	0%	0			COF270319P00320000
310 P	0	0%	0			COF270319P00310000
300 P	0	0%	0			COF270319P00300000
290 P	0	0%	0			COF270319P00290000
280 P	0	0%	0			COF270319P00280000
270 P	0	0%	0			COF270319P00270000
260 P	43.40	-1.14%	1	7	08-13	COF270319P00260000
250 P	37.20	-1.59%	5	20	08-12	COF270319P00250000
240 P	30.00	-13.29%	7	13	08-12	COF270319P00240000
230 P	33.10	-2.65%	4	50	07-30	COF270319P00230000
220 P	19.00	-5.00%	4	1,329	08-12	COF270319P00220000
210 P	14.20	-1.66%	3	89	08-13	COF270319P00210000
200 P	10.50	-9.48%	1	241	08-13	COF270319P00200000
195 P	8.90	-7.29%	3	161	08-13	COF270319P00195000
190 P	7.90	-12.22%	3	78	08-13	COF270319P00190000
185 P	6.60	-2.94%	6	95	08-13	COF270319P00185000
180 P	6.60	-13.16%	6	50	08-10	COF270319P00180000
175 P	5.00	-10.71%	5	34	08-12	COF270319P00175000
170 P	4.07	-13.40%	1	133	08-13	COF270319P00170000
165 P	7.48	-9.22%	4	517	07-14	COF270319P00165000
160 P	5.50	-15.38%	5	44	07-16	COF270319P00160000
155 P	3.72	-11.43%	1	135	08-03	COF270319P00155000
150 P	2.58	-2.64%	1	26	08-10	COF270319P00150000
145 P	4.00	+26.98%	1	20	07-24	COF270319P00145000
140 P	2.45	0.00%	1	15	07-31	COF270319P00140000
135 P	1.42	-32.38%	1	5	08-07	COF270319P00135000
130 P	1.20	+1.69%	1	25	08-07	COF270319P00130000
125 P	4.00	-6.98%	2	14	05-06	COF270319P00125000
120 P	1.60	+6.67%	1	19	07-23	COF270319P00120000
115 P	2.95	0.00%	5	26	06-03	COF270319P00115000
110 P	2.50	-1.96%	5	33	06-03	COF270319P00110000
105 P	2.10	-6.67%	3	12	05-06	COF270319P00105000
100 P	0.70	-12.50%	2	9	07-21	COF270319P00100000
95 P	0.25	-80.77%	3	6	08-11	COF270319P00095000
90 P	0.60	-3.23%	3	24	07-06	COF270319P00090000

document.getElementById("XMlYcD").onerror = function(){this.style.display='none';}; .dark-mode .bvYJ0l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bvYJ0l{ color: #333333; background-color: white; border: 2px solid #333333; }COFCapital One Financialstock NYSE