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

All COF1 COF

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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,143	1,995	66	4,647

COF Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

COF Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

COF Jun 17, 2027 Exp. - Max Pain @ $200.00

Puts

Calls

COF Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
330 C	3.20	-8.57%	9	17	08-10	COF270617C00330000
320 C	3.80	-11.63%	10	72	08-11	COF270617C00320000
310 C	5.20	0%	1	1	08-06	COF270617C00310000
300 C	6.30	-5.12%	1	49	08-06	COF270617C00300000
290 C	7.70	-6.10%	1	59	08-06	COF270617C00290000
280 C	9.60	+9.09%	145	141	08-13	COF270617C00280000
270 C	11.60	+8.41%	22	40	08-13	COF270617C00270000
260 C	13.70	+3.79%	3	149	08-13	COF270617C00260000
250 C	17.20	+0.58%	2	319	08-13	COF270617C00250000
240 C	20.55	+5.93%	3	387	08-13	COF270617C00240000
230 C	25.10	+5.46%	6	761	08-13	COF270617C00230000
220 C	28.50	+2.15%	15	256	08-12	COF270617C00220000
210 C	35.75	+8.33%	1	124	08-04	COF270617C00210000
200 C	38.50	-0.95%	2	293	08-12	COF270617C00200000
195 C	46.10	+6.91%	1	25	08-05	COF270617C00195000
190 C	47.90	-0.97%	2	46	08-05	COF270617C00190000
185 C	37.80	-15.25%	1	43	07-22	COF270617C00185000
180 C	44.50	-2.48%	1	52	07-31	COF270617C00180000
175 C	54.40	+0.93%	6	42	08-07	COF270617C00175000
170 C	63.00	+9.95%	1	19	08-05	COF270617C00170000
165 C	52.80	-5.38%	3	24	07-30	COF270617C00165000
160 C	50.10	-22.08%	3	49	07-23	COF270617C00160000
155 C	58.10	+2.65%	1	29	07-10	COF270617C00155000
150 C	65.50	+47.69%	2	34	07-14	COF270617C00150000
145 C	68.80	+25.78%	1	2	06-25	COF270617C00145000
140 C	73.60	+44.17%	4	9	07-30	COF270617C00140000
135 C	78.50	+3.02%	24	48	07-31	COF270617C00135000
130 C	83.00	0.00%	2	25	07-28	COF270617C00130000
125 C	84.28	+9.45%	1	3	07-13	COF270617C00125000
120 C	92.00	+30.50%	1	2	07-28	COF270617C00120000
115 C	74.50	0%	3	3	06-01	COF270617C00115000
110 C	0	0%	0			COF270617C00110000
105 C	89.50	0%	2	2	05-04	COF270617C00105000
100 C	121.95	+37.64%	1	4	08-11	COF270617C00100000
95 C	109.50	0%	1	1	04-15	COF270617C00095000
90 C	97.70	+2.51%	6	8	05-28	COF270617C00090000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
330 P	0	0%	0			COF270617P00330000
320 P	0	0%	0			COF270617P00320000
310 P	0	0%	0			COF270617P00310000
300 P	0	0%	0			COF270617P00300000
290 P	0	0%	0			COF270617P00290000
280 P	0	0%	0			COF270617P00280000
270 P	0	0%	0			COF270617P00270000
260 P	46.40	-1.90%	7	8	08-13	COF270617P00260000
250 P	38.80	-19.17%	1	4	08-13	COF270617P00250000
240 P	36.05	+3.30%	1	26	08-07	COF270617P00240000
230 P	27.30	-3.87%	1	28	08-13	COF270617P00230000
220 P	22.50	-3.02%	1	29	08-13	COF270617P00220000
210 P	17.90	-2.72%	1	587	08-13	COF270617P00210000
200 P	14.20	-6.15%	1	164	08-13	COF270617P00200000
195 P	12.60	-4.55%	1	855	08-13	COF270617P00195000
190 P	11.00	-5.17%	1	335	08-13	COF270617P00190000
185 P	9.80	-4.85%	1	112	08-13	COF270617P00185000
180 P	8.60	-4.44%	1	933	08-13	COF270617P00180000
175 P	7.28	-6.67%	11	87	08-13	COF270617P00175000
170 P	6.50	0.00%	3	189	08-13	COF270617P00170000
165 P	5.60	-5.08%	2	42	08-13	COF270617P00165000
160 P	4.90	-3.92%	6	72	08-13	COF270617P00160000
155 P	4.20	-4.55%	3	19	08-13	COF270617P00155000
150 P	3.60	-5.26%	4	302	08-13	COF270617P00150000
145 P	3.10	-6.06%	5	185	08-13	COF270617P00145000
140 P	2.80	-9.68%	5	27	08-12	COF270617P00140000
135 P	2.20	-12.00%	3	48	08-13	COF270617P00135000
130 P	2.10	-27.59%	5	63	08-11	COF270617P00130000
125 P	2.85	-8.36%	2	20	07-21	COF270617P00125000
120 P	4.90	-12.50%	1	20	05-19	COF270617P00120000
115 P	2.35	-42.68%	35	36	07-17	COF270617P00115000
110 P	1.74	-57.56%	5	5	07-17	COF270617P00110000
105 P	3.02	-5.63%	2	4	05-21	COF270617P00105000
100 P	1.15	-47.73%	300	321	07-21	COF270617P00100000
95 P	1.25	-30.56%	2	7	06-30	COF270617P00095000
90 P	0.80	-28.57%	3	185	07-06	COF270617P00090000

document.getElementById("Nydgbq").onerror = function(){this.style.display='none';}; .dark-mode .K4f9Fd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K4f9Fd{ color: #333333; background-color: white; border: 2px solid #333333; }COFCapital One Financialstock NYSE

COF Jun 17, 2027 Exp. - Open Interest by Strike

COF Jun 17, 2027 Exp. - Max Pain @ $200.00

COF
Capital One Financial
stock NYSE