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 Dec 15, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,244	698	21	869

COF Dec 15, 2028 Exp. - Volume by Strike

Puts

Calls

COF Dec 15, 2028 Exp. - Open Interest by Strike

Puts

Calls

COF Dec 15, 2028 Exp. - Max Pain @ $180.00

Puts

Calls

COF Dec 15, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
370 C	13.00	-0.76%	2	49	08-07	COF281215C00370000
360 C	11.60	-31.76%	5	6	07-23	COF281215C00360000
350 C	15.50	+1.97%	2	16	08-07	COF281215C00350000
340 C	13.20	-59.63%	1	1	03-06	COF281215C00340000
330 C	18.72	+0.65%	8	13	08-07	COF281215C00330000
320 C	17.50	+16.67%	2	38	07-21	COF281215C00320000
310 C	22.60	+0.44%	3	4	08-07	COF281215C00310000
300 C	26.00	+15.56%	1	5	08-04	COF281215C00300000
290 C	16.00	-42.34%	1	9	06-04	COF281215C00290000
280 C	29.00	-7.94%	10	15	08-10	COF281215C00280000
270 C	27.00	-2.17%	1	6	07-14	COF281215C00270000
260 C	35.30	+64.19%	2	16	08-10	COF281215C00260000
250 C	41.33	+0.61%	142	164	08-05	COF281215C00250000
240 C	42.00	+12.30%	3	198	08-10	COF281215C00240000
230 C	46.00	-6.12%	1	158	08-10	COF281215C00230000
220 C	53.00	+4.93%	6	57	08-05	COF281215C00220000
210 C	54.77	-6.96%	52	83	08-07	COF281215C00210000
200 C	60.70	-4.98%	2	612	08-10	COF281215C00200000
195 C	62.00	+8.96%	30	15	08-07	COF281215C00195000
190 C	67.52	+4.36%	1	28	08-12	COF281215C00190000
185 C	67.60	+0.45%	20	92	08-10	COF281215C00185000
180 C	70.40	+0.14%	22	67	08-10	COF281215C00180000
175 C	73.00	+16.39%	12	8	08-07	COF281215C00175000
170 C	81.00	+6.72%	1	16	08-13	COF281215C00170000
165 C	78.50	+17.34%	2	13	08-07	COF281215C00165000
160 C	82.00	+0.37%	2	6	08-10	COF281215C00160000
155 C	71.71	+16.26%	3	4	07-23	COF281215C00155000
150 C	92.50	+0.54%	1	11	08-13	COF281215C00150000
145 C	94.80	+42.56%	2	1	08-11	COF281215C00145000
140 C	78.43	+17.94%	1	1	06-15	COF281215C00140000
135 C	98.80	+15.56%	4	71	08-10	COF281215C00135000
130 C	103.50	-0.58%	1	21	08-11	COF281215C00130000
125 C	92.25	-3.12%	5	10	07-08	COF281215C00125000
120 C	95.70	-4.27%	5	59	07-08	COF281215C00120000
115 C	0	0%	0			COF281215C00115000
110 C	118.80	+20.68%	2	8	08-10	COF281215C00110000
105 C	126.00	+2.19%	1	32	08-05	COF281215C00105000
100 C	130.00	+4.67%	3	21	08-06	COF281215C00100000
95 C	120.39	+22.31%	1	2	07-17	COF281215C00095000
90 C	100.09	+0.51%	1	6	06-11	COF281215C00090000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
370 P	0	0%	0			COF281215P00370000
360 P	0	0%	0			COF281215P00360000
350 P	0	0%	0			COF281215P00350000
340 P	0	0%	0			COF281215P00340000
330 P	0	0%	0			COF281215P00330000
320 P	0	0%	0			COF281215P00320000
310 P	0	0%	0			COF281215P00310000
300 P	0	0%	0			COF281215P00300000
290 P	0	0%	0			COF281215P00290000
280 P	0	0%	0			COF281215P00280000
270 P	0	0%	0			COF281215P00270000
260 P	83.80	0%	1	1	06-01	COF281215P00260000
250 P	56.10	+13.47%	2	8	08-07	COF281215P00250000
240 P	48.71	-34.62%	2	4	08-04	COF281215P00240000
230 P	43.80	-35.21%	2	8	08-10	COF281215P00230000
220 P	45.00	-7.22%	2	13	07-07	COF281215P00220000
210 P	47.33	+11.36%	32	40	05-05	COF281215P00210000
200 P	29.80	-3.87%	1	71	08-07	COF281215P00200000
195 P	33.58	-18.12%	10	20	06-17	COF281215P00195000
190 P	38.49	-1.38%	10	23	06-02	COF281215P00190000
185 P	27.65	-27.81%	9	61	07-21	COF281215P00185000
180 P	21.75	-1.14%	10	128	08-10	COF281215P00180000
175 P	23.00	-8.73%	1	18	07-29	COF281215P00175000
170 P	21.00	-9.87%	1	98	07-28	COF281215P00170000
165 P	17.20	-12.69%	2	26	08-07	COF281215P00165000
160 P	19.75	-22.24%	10	26	06-26	COF281215P00160000
155 P	14.30	-20.56%	1	7	08-10	COF281215P00155000
150 P	12.98	-22.28%	1	78	08-06	COF281215P00150000
145 P	22.83	+41.80%	1	2	03-12	COF281215P00145000
140 P	9.70	-4.90%	2	44	08-13	COF281215P00140000
135 P	14.20	-8.39%	15	55	06-15	COF281215P00135000
130 P	14.35	+9.13%	1	32	06-09	COF281215P00130000
125 P	7.75	-17.55%	3	14	08-05	COF281215P00125000
120 P	12.06	+10.64%	5	24	04-27	COF281215P00120000
115 P	10.70	0%	1	1	04-24	COF281215P00115000
110 P	8.58	-1.38%	1	29	05-27	COF281215P00110000
105 P	7.91	0%	5	5	04-22	COF281215P00105000
100 P	5.73	-6.53%	2	3	06-26	COF281215P00100000
95 P	5.25	-0.94%	10	19	06-26	COF281215P00095000
90 P	3.10	-8.82%	5	32	08-12	COF281215P00090000

document.getElementById("SV7hWP").onerror = function(){this.style.display='none';}; .dark-mode .cMq8c3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cMq8c3{ color: #333333; background-color: white; border: 2px solid #333333; }COFCapital One Financialstock NYSE

COF Dec 15, 2028 Exp. - Open Interest by Strike

COF Dec 15, 2028 Exp. - Max Pain @ $180.00

COF
Capital One Financial
stock NYSE