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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
7,115	9,779	1,754	16,777

COF Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

COF Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

COF Jan 15, 2027 Exp. - Max Pain @ $210.00

Puts

Calls

COF Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
380 C	0.42	-23.64%	20	37	03-18	COF270115C00380000
370 C	1.05	+23.53%	1	28	03-13	COF270115C00370000
360 C	0.30	0.00%	1	32	06-16	COF270115C00360000
350 C	0.35	-12.50%	1	4	08-04	COF270115C00350000
340 C	0.55	+37.50%	1	99	06-17	COF270115C00340000
330 C	0.50	-28.57%	10	161	08-10	COF270115C00330000
320 C	0.87	-13.00%	2	428	08-13	COF270115C00320000
310 C	1.02	-21.54%	2	233	08-13	COF270115C00310000
300 C	1.61	-12.02%	1	1,359	08-06	COF270115C00300000
290 C	2.45	+19.51%	27	320	08-05	COF270115C00290000
280 C	3.26	+3.16%	10	201	08-13	COF270115C00280000
270 C	4.09	-4.22%	2	776	08-13	COF270115C00270000
260 C	5.90	+9.26%	17	923	08-13	COF270115C00260000
250 C	8.20	0.00%	74	1,792	08-13	COF270115C00250000
240 C	11.60	+7.41%	162	1,462	08-13	COF270115C00240000
230 C	15.00	+1.35%	2	1,924	08-13	COF270115C00230000
220 C	19.20	+3.62%	13	2,170	08-13	COF270115C00220000
210 C	24.90	-2.35%	1	2,324	08-12	COF270115C00210000
200 C	33.20	+5.06%	2	799	08-13	COF270115C00200000
195 C	36.40	+7.37%	2	174	08-12	COF270115C00195000
190 C	40.85	+8.36%	2	424	08-13	COF270115C00190000
185 C	41.73	+2.78%	2	192	08-11	COF270115C00185000
180 C	45.11	-6.60%	5	216	08-10	COF270115C00180000
175 C	51.30	-1.35%	1	84	08-13	COF270115C00175000
170 C	57.65	+10.65%	2	160	08-13	COF270115C00170000
165 C	61.70	+3.18%	2	104	08-12	COF270115C00165000
160 C	66.65	+5.59%	1	63	08-13	COF270115C00160000
155 C	61.00	+17.31%	2	39	07-28	COF270115C00155000
150 C	74.40	+11.88%	1	100	08-06	COF270115C00150000
145 C	67.55	+1.58%	3	25	07-15	COF270115C00145000
140 C	82.70	+17.47%	1	40	08-04	COF270115C00140000
135 C	76.25	+9.71%	2	42	07-15	COF270115C00135000
130 C	70.50	-16.62%	1	12	07-23	COF270115C00130000
125 C	88.61	+5.48%	1	13	07-16	COF270115C00125000
120 C	65.70	-28.59%	3	19	03-13	COF270115C00120000
115 C	93.67	-26.42%	2	7	07-14	COF270115C00115000
110 C	89.00	-2.73%	1	12	07-23	COF270115C00110000
105 C	0	0%	0			COF270115C00105000
100 C	120.80	+22.64%	1	54	08-11	COF270115C00100000
95 C	108.16	+19.91%	8	17	06-24	COF270115C00095000
90 C	95.88	-5.07%	1	20	06-02	COF270115C00090000
85 C	103.70	0%	1	1	04-29	COF270115C00085000
80 C	102.69	-26.75%	1	1	06-11	COF270115C00080000
75 C	125.80	+16.74%	1	3	07-10	COF270115C00075000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
380 P	189.90	0%	1	0	06-15	COF270115P00380000
370 P	0	0%	0			COF270115P00370000
360 P	0	0%	0			COF270115P00360000
350 P	0	0%	0			COF270115P00350000
340 P	0	0%	0			COF270115P00340000
330 P	109.30	0%	1	0	07-23	COF270115P00330000
320 P	100.20	+11.33%	5	1	01-28	COF270115P00320000
310 P	63.70	0%	10	5	01-09	COF270115P00310000
300 P	0	0%	0			COF270115P00300000
290 P	49.40	0%	2	1	01-09	COF270115P00290000
280 P	46.80	+1.08%	3	7	12-29	COF270115P00280000
270 P	51.00	-42.63%	1	3	08-04	COF270115P00270000
260 P	59.31	-1.80%	1	240	07-13	COF270115P00260000
250 P	35.40	+0.57%	1	167	08-12	COF270115P00250000
240 P	29.80	+1.71%	1	162	08-10	COF270115P00240000
230 P	22.21	+3.30%	12	1,168	08-06	COF270115P00230000
220 P	15.00	-10.18%	5	1,323	08-12	COF270115P00220000
210 P	10.80	-6.09%	48	1,019	08-13	COF270115P00210000
200 P	7.40	-6.33%	1	1,560	08-13	COF270115P00200000
195 P	6.90	-5.48%	13	974	08-12	COF270115P00195000
190 P	5.30	-7.02%	1	572	08-13	COF270115P00190000
185 P	4.20	-8.70%	3	783	08-13	COF270115P00185000
180 P	3.90	-11.16%	42	1,331	08-12	COF270115P00180000
175 P	3.00	-16.20%	63	705	08-12	COF270115P00175000
170 P	2.37	-10.57%	16	2,436	08-13	COF270115P00170000
165 P	2.15	-4.87%	112	942	08-12	COF270115P00165000
160 P	1.63	-9.44%	3	528	08-13	COF270115P00160000
155 P	1.50	-3.23%	387	1,321	08-12	COF270115P00155000
150 P	1.13	-33.53%	10	659	08-13	COF270115P00150000
145 P	1.75	-5.41%	6	169	07-30	COF270115P00145000
140 P	1.85	0.00%	1	198	07-24	COF270115P00140000
135 P	1.20	0.00%	3	200	07-30	COF270115P00135000
130 P	0.36	-45.45%	2	256	08-13	COF270115P00130000
125 P	1.00	0.00%	3	273	07-14	COF270115P00125000
120 P	0.90	0.00%	1	36	07-10	COF270115P00120000
115 P	0.36	-48.57%	4	76	08-07	COF270115P00115000
110 P	0.55	-57.69%	1	52	07-16	COF270115P00110000
105 P	0.25	+25.00%	60	83	08-11	COF270115P00105000
100 P	0.43	-33.85%	1	131	07-13	COF270115P00100000
95 P	0.20	-25.93%	1	352	07-31	COF270115P00095000
90 P	0.60	+9.09%	2	47	06-08	COF270115P00090000
85 P	0.15	-72.73%	1	272	07-29	COF270115P00085000
80 P	1.34	+3.08%	25	98	04-07	COF270115P00080000
75 P	0.47	-62.40%	3	381	04-17	COF270115P00075000

document.getElementById("FlpmZX").onerror = function(){this.style.display='none';}; .dark-mode .tvWT4T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tvWT4T{ color: #333333; background-color: white; border: 2px solid #333333; }COFCapital One Financialstock NYSE

COF Jan 15, 2027 Exp. - Open Interest by Strike

COF Jan 15, 2027 Exp. - Max Pain @ $210.00

COF
Capital One Financial
stock NYSE