Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

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 ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Adjustments
AllCOF1COF
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Aug 14, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,1384,952593,422


COF Aug 14, 2026 Exp. - Volume by Strike
Puts
Calls

COF Aug 14, 2026 Exp. - Open Interest by Strike

Puts
Calls

COF Aug 14, 2026 Exp. - Max Pain @ $215.00

Puts
Calls


COF Aug 14, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
290.00 C0.150.00%21308-07COF260814C00290000
285.00 C00%0COF260814C00285000
280.00 C0.110%1108-10COF260814C00280000
275.00 C0.090%1107-06COF260814C00275000
270.00 C00%0COF260814C00270000
265.00 C00%0COF260814C00265000
260.00 C0.05-82.76%1308-11COF260814C00260000
255.00 C0.350%1107-15COF260814C00255000
250.00 C0.16-70.91%12608-12COF260814C00250000
245.00 C0.500%303007-17COF260814C00245000
242.50 C00%0COF260814C00242500
240.00 C0.15-77.61%1508-10COF260814C00240000
237.50 C0.15-78.57%1208-10COF260814C00237500
235.00 C1.10+2,100.00%310608-11COF260814C00235000
232.50 C0.03-98.60%22,20608-13COF260814C00232500
230.00 C0.05-61.54%1123708-13COF260814C00230000
227.50 C0.30-45.45%612,34108-13COF260814C00227500
225.00 C0.66-26.67%7245308-13COF260814C00225000
222.50 C2.07+11.89%202,40108-13COF260814C00222500
220.00 C4.09+23.94%522,79508-13COF260814C00220000
217.50 C5.70+7.55%457408-13COF260814C00217500
215.00 C6.89+6.33%520808-13COF260814C00215000
212.50 C8.26+16.34%23808-11COF260814C00212500
210.00 C13.28+24.00%413208-13COF260814C00210000
207.50 C15.76+19.67%44608-13COF260814C00207500
205.00 C18.71+6.73%1542508-13COF260814C00205000
202.50 C8.31+15.42%12707-31COF260814C00202500
200.00 C20.10+37.01%51408-11COF260814C00200000
197.50 C12.30+16.04%181407-31COF260814C00197500
195.00 C25.28-11.61%530008-12COF260814C00195000
192.50 C25.05+55.59%11108-07COF260814C00192500
190.00 C30.32-2.82%517708-12COF260814C00190000
187.50 C21.300%2107-31COF260814C00187500
185.00 C21.30+9.79%226507-27COF260814C00185000
182.50 C00%0COF260814C00182500
180.00 C38.28+65.71%15808-07COF260814C00180000
175.00 C27.30+13.75%263307-24COF260814C00175000
170.00 C32.10+10.69%286307-24COF260814C00170000
165.00 C37.60+17.13%62007-24COF260814C00165000
160.00 C51.70+10.23%1707-16COF260814C00160000
155.00 C46.20-5.33%21007-22COF260814C00155000
150.00 C53.400%2107-24COF260814C00150000
145.00 C75.74+26.66%2108-12COF260814C00145000
140.00 C80.720%6108-12COF260814C00140000
135.00 C85.38+3.30%4308-12COF260814C00135000
130.00 C93.100%2208-13COF260814C00130000
125.00 C98.00+1.99%2308-13COF260814C00125000
120.00 C100.710%26408-12COF260814C00120000
115.00 C106.53+0.80%73808-13COF260814C00115000
110.00 C111.55+1.94%73308-13COF260814C00110000
Puts
StrikePriceChangeVolOILastContract Name
290.00 P00%0COF260814P00290000
285.00 P00%0COF260814P00285000
280.00 P00%0COF260814P00280000
275.00 P00%0COF260814P00275000
270.00 P00%0COF260814P00270000
265.00 P00%0COF260814P00265000
260.00 P00%0COF260814P00260000
255.00 P00%0COF260814P00255000
250.00 P41.400%2107-17COF260814P00250000
245.00 P36.50-0.54%2207-17COF260814P00245000
242.50 P00%0COF260814P00242500
240.00 P38.40+13.95%2707-22COF260814P00240000
237.50 P00%0COF260814P00237500
235.00 P28.30-20.51%2807-27COF260814P00235000
232.50 P00%0COF260814P00232500
230.00 P6.42-50.12%3208-13COF260814P00230000
227.50 P18.00-1.64%43907-30COF260814P00227500
225.00 P3.07-61.14%143108-13COF260814P00225000
222.50 P0.80-67.35%325408-13COF260814P00222500
220.00 P0.33-73.81%1949508-13COF260814P00220000
217.50 P0.23-34.29%458508-13COF260814P00217500
215.00 P0.100.00%1957508-13COF260814P00215000
212.50 P0.09+12.50%217508-13COF260814P00212500
210.00 P0.10-60.00%435508-12COF260814P00210000
207.50 P0.05-50.00%142508-12COF260814P00207500
205.00 P0.050.00%353808-12COF260814P00205000
202.50 P0.05-58.33%124608-10COF260814P00202500
200.00 P0.09-18.18%1020508-10COF260814P00200000
197.50 P0.15+200.00%5908-12COF260814P00197500
195.00 P1.00-27.01%63207-31COF260814P00195000
192.50 P0.05-93.75%3608-07COF260814P00192500
190.00 P0.08-77.14%254708-06COF260814P00190000
187.50 P0.18+5.88%3408-07COF260814P00187500
185.00 P0.68-46.03%22607-28COF260814P00185000
182.50 P00%0COF260814P00182500
180.00 P0.45-57.14%322107-28COF260814P00180000
175.00 P0.20-71.43%12007-31COF260814P00175000
170.00 P0.68-20.00%2907-15COF260814P00170000
165.00 P0.25-56.14%293007-21COF260814P00165000
160.00 P0.090%2208-11COF260814P00160000
155.00 P0.06-57.14%3408-11COF260814P00155000
150.00 P0.10-28.57%5708-11COF260814P00150000
145.00 P0.10-28.57%1208-11COF260814P00145000
140.00 P0.130%1108-10COF260814P00140000
135.00 P0.150%1108-06COF260814P00135000
130.00 P0.150%3308-06COF260814P00130000
125.00 P0.150%4408-06COF260814P00125000
120.00 P0.150%3308-06COF260814P00120000
115.00 P0.04-73.33%2308-10COF260814P00115000
110.00 P0.09-40.00%3408-10COF260814P00110000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC