Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,2113,455458,328


COF Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

COF Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

COF Aug 21, 2026 Exp. - Max Pain @ $200.00

Puts
Calls


COF Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
290.00 C00%0COF260821C00290000
285.00 C00%0COF260821C00285000
280.00 C00%0COF260821C00280000
275.00 C00%0COF260821C00275000
270.00 C0.050.00%62007-24COF260821C00270000
265.00 C0.03-40.00%1808-05COF260821C00265000
260.00 C0.050.00%15108-05COF260821C00260000
255.00 C00%0COF260821C00255000
250.00 C0.05-50.00%2057708-11COF260821C00250000
245.00 C0.05-80.00%11508-13COF260821C00245000
240.00 C0.14-6.67%134208-12COF260821C00240000
235.00 C0.25-16.67%358808-13COF260821C00235000
232.50 C0.70+22.81%2640808-13COF260821C00232500
230.00 C1.03+6.19%471,07808-13COF260821C00230000
227.50 C1.57-1.88%15936808-13COF260821C00227500
225.00 C2.60+10.64%18760108-13COF260821C00225000
222.50 C3.77+7.41%3311808-13COF260821C00222500
220.00 C5.16+8.86%411,52608-13COF260821C00220000
217.50 C6.70+8.06%23908-13COF260821C00217500
215.00 C9.29+7.52%1110808-13COF260821C00215000
212.50 C10.73+31.17%146408-13COF260821C00212500
210.00 C12.50-2.27%3283708-13COF260821C00210000
207.50 C15.50+25.30%14008-13COF260821C00207500
205.00 C18.60+20.62%65508-13COF260821C00205000
202.50 C16.45+78.80%122508-03COF260821C00202500
200.00 C23.60+15.97%2059708-13COF260821C00200000
197.50 C12.80+5.00%2807-30COF260821C00197500
195.00 C26.80+18.43%126208-11COF260821C00195000
192.50 C00%0COF260821C00192500
190.00 C28.86+37.49%125608-07COF260821C00190000
187.50 C16.650%1107-22COF260821C00187500
185.00 C35.20+25.71%235008-06COF260821C00185000
182.50 C26.200%2107-31COF260821C00182500
180.00 C40.25+9.97%236508-11COF260821C00180000
175.00 C45.30+65.03%1028108-06COF260821C00175000
170.00 C43.00+19.78%2307-16COF260821C00170000
165.00 C44.20-3.49%15307-17COF260821C00165000
160.00 C54.84+11.01%1031908-03COF260821C00160000
155.00 C54.40+7.09%6607-15COF260821C00155000
150.00 C62.90+9.20%425407-16COF260821C00150000
145.00 C62.30+59.74%18811007-06COF260821C00145000
140.00 C72.60+8.42%25007-16COF260821C00140000
135.00 C67.40-6.78%22507-24COF260821C00135000
130.00 C72.36-5.82%2307-24COF260821C00130000
125.00 C86.40+16.29%164007-16COF260821C00125000
120.00 C88.800%131307-17COF260821C00120000
115.00 C00%0COF260821C00115000
110.00 C00%0COF260821C00110000
105.00 C97.600%1107-13COF260821C00105000
100.00 C00%0COF260821C00100000
95.00 C00%0COF260821C00095000
Puts
StrikePriceChangeVolOILastContract Name
290.00 P00%0COF260821P00290000
285.00 P00%0COF260821P00285000
280.00 P00%0COF260821P00280000
275.00 P00%0COF260821P00275000
270.00 P00%0COF260821P00270000
265.00 P00%0COF260821P00265000
260.00 P53.000%2007-15COF260821P00260000
255.00 P00%0COF260821P00255000
250.00 P39.900%2107-16COF260821P00250000
245.00 P00%0COF260821P00245000
240.00 P39.05-3.17%62307-22COF260821P00240000
235.00 P00%0COF260821P00235000
232.50 P26.27-19.66%1107-30COF260821P00232500
230.00 P8.95-32.71%52008-13COF260821P00230000
227.50 P00%0COF260821P00227500
225.00 P4.85-76.17%2208-13COF260821P00225000
222.50 P3.40-6.08%549808-13COF260821P00222500
220.00 P2.12-17.51%3321808-13COF260821P00220000
217.50 P1.46-40.41%1420508-13COF260821P00217500
215.00 P0.85-39.29%732708-13COF260821P00215000
212.50 P0.80-16.67%52908-13COF260821P00212500
210.00 P0.30-52.38%7950608-13COF260821P00210000
207.50 P0.20-44.44%418108-13COF260821P00207500
205.00 P0.15-50.00%943308-13COF260821P00205000
202.50 P0.48-31.43%132608-10COF260821P00202500
200.00 P0.23+64.29%11,03108-13COF260821P00200000
197.50 P0.51-36.25%13408-04COF260821P00197500
195.00 P0.25-40.48%6060008-10COF260821P00195000
192.50 P0.05-50.00%15208-11COF260821P00192500
190.00 P0.050.00%185108-12COF260821P00190000
187.50 P0.29-75.83%63908-03COF260821P00187500
185.00 P0.05-58.33%661508-10COF260821P00185000
182.50 P00%0COF260821P00182500
180.00 P0.05-75.00%2679208-12COF260821P00180000
175.00 P0.19-32.14%61,14708-07COF260821P00175000
170.00 P2.15+4,200.00%120108-12COF260821P00170000
165.00 P0.03+200.00%127408-11COF260821P00165000
160.00 P0.05+150.00%641908-12COF260821P00160000
155.00 P2.10+1,300.00%16308-12COF260821P00155000
150.00 P0.06-82.35%12308-03COF260821P00150000
145.00 P0.45-10.00%13606-18COF260821P00145000
140.00 P1.26+8.62%102106-10COF260821P00140000
135.00 P0.40-56.04%12006-23COF260821P00135000
130.00 P0.15-81.01%13307-09COF260821P00130000
125.00 P0.03-25.00%22308-04COF260821P00125000
120.00 P0.05-50.00%22207-10COF260821P00120000
115.00 P00%0COF260821P00115000
110.00 P00%0COF260821P00110000
105.00 P0.28-22.22%1506-12COF260821P00105000
100.00 P0.360%2106-09COF260821P00100000
95.00 P0.13-87.96%1106-17COF260821P00095000


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