Dark

COF
Capital One Financial
stock NYSE

At Close

Jul 2, 2026 3:59:58 PM EDT

205.04USD+0.110%(+0.22)2,562,167

195.70Bid 214.73Ask 19.03Spread

Pre-market

Jul 2, 2026 9:19:30 AM EDT

207.52USD+1.318%(+2.70)2,312

After-hours

Jul 2, 2026 4:35:30 PM EDT

205.12USD+0.037%(+0.08)581,657

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

ITM/OTM for Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
579	1,431	552	2,274

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
300 C	4.90	+3.16%	12	17	07-01	COF270617C00300000
290 C	6.00	+50.00%	2	3	07-01	COF270617C00290000
280 C	7.30	-8.18%	14	16	07-01	COF270617C00280000
270 C	10.70	+24.42%	2	48	06-25	COF270617C00270000
260 C	11.00	+0.92%	15	77	07-01	COF270617C00260000
250 C	12.90	+8.86%	18	171	07-01	COF270617C00250000
240 C	15.50	+7.64%	30	182	07-01	COF270617C00240000
230 C	18.60	+7.51%	16	645	07-01	COF270617C00230000
220 C	21.80	+4.81%	3	171	07-01	COF270617C00220000
210 C	26.50	-1.85%	2	101	07-01	COF270617C00210000
200 C	31.14	+0.78%	6	135	07-01	COF270617C00200000
195 C	33.00	+36.93%	11	26	06-30	COF270617C00195000
190 C	36.80	-5.64%	6	47	06-30	COF270617C00190000
185 C	42.20	+60.46%	1	45	06-26	COF270617C00185000
180 C	46.40	+9.43%	1	52	06-25	COF270617C00180000
175 C	48.10	+8.16%	2	43	06-26	COF270617C00175000
170 C	35.28	+6.81%	3	16	06-12	COF270617C00170000
165 C	39.60	-2.46%	1	21	06-01	COF270617C00165000
160 C	59.02	+11.04%	4	48	06-26	COF270617C00160000
155 C	56.60	+27.19%	3	29	06-16	COF270617C00155000
150 C	44.35	-1.44%	25	34	06-10	COF270617C00150000
145 C	68.80	+25.78%	1	2	06-25	COF270617C00145000
140 C	51.05	-14.75%	1	11	06-03	COF270617C00140000
135 C	52.50	-14.77%	1	21	06-11	COF270617C00135000
130 C	74.00	+31.39%	10	25	06-15	COF270617C00130000
125 C	77.00	+15.79%	1	3	06-15	COF270617C00125000
120 C	70.50	-14.02%	3	3	06-01	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	88.60	-0.34%	3	4	06-01	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
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	0	0%	0			COF270617P00260000
250 P	53.70	0%	3	2	06-25	COF270617P00250000
240 P	46.80	-1.47%	1	2	06-25	COF270617P00240000
230 P	38.19	-8.64%	2	8	06-26	COF270617P00230000
220 P	33.00	-10.33%	4	14	06-17	COF270617P00220000
210 P	27.60	-10.68%	643	526	06-25	COF270617P00210000
200 P	22.20	-3.06%	6	63	07-01	COF270617P00200000
195 P	20.00	-3.38%	8	35	07-01	COF270617P00195000
190 P	17.80	-4.30%	15	57	07-01	COF270617P00190000
185 P	16.10	-5.85%	8	39	07-01	COF270617P00185000
180 P	14.00	-7.89%	209	920	07-01	COF270617P00180000
175 P	12.80	-3.76%	3	65	07-01	COF270617P00175000
170 P	11.60	-6.45%	1	148	06-29	COF270617P00170000
165 P	10.20	-13.56%	14	35	06-29	COF270617P00165000
160 P	9.50	-5.00%	3	62	06-22	COF270617P00160000
155 P	14.60	+14.06%	2	12	06-11	COF270617P00155000
150 P	6.50	-7.14%	1	284	07-01	COF270617P00150000
145 P	9.60	-9.43%	180	185	05-21	COF270617P00145000
140 P	6.10	-37.11%	1	15	06-16	COF270617P00140000
135 P	4.30	-44.16%	5	43	06-29	COF270617P00135000
130 P	4.90	-22.83%	1	54	06-15	COF270617P00130000
125 P	5.75	-4.17%	1	15	06-03	COF270617P00125000
120 P	4.90	-12.50%	1	20	05-19	COF270617P00120000
115 P	4.10	0%	1	1	06-09	COF270617P00115000
110 P	4.10	0%	5	5	05-13	COF270617P00110000
105 P	3.02	-5.63%	2	4	05-21	COF270617P00105000
100 P	2.20	-18.52%	20	21	05-28	COF270617P00100000
95 P	1.25	-30.56%	2	7	06-30	COF270617P00095000
90 P	1.12	-25.33%	1	184	06-18	COF270617P00090000

document.getElementById("c4rd2j").onerror = function(){this.style.display='none';}; .dark-mode .r6p7NT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r6p7NT{ color: #333333; background-color: white; border: 2px solid #333333; }COFCapital One Financialstock NYSE