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 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,504	2,004	319	1,981

COF Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

COF Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

COF Jan 21, 2028 Exp. - Max Pain @ $185.00

Puts

Calls

COF Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
380 C	3.78	-5.50%	10	37	07-14	COF280121C00380000
370 C	5.10	+10.87%	2	11	08-12	COF280121C00370000
360 C	5.40	+1.89%	5	32	07-27	COF280121C00360000
350 C	5.45	+28.24%	36	23	06-17	COF280121C00350000
340 C	7.00	-2.78%	5	7	07-27	COF280121C00340000
330 C	8.10	-14.74%	1	111	08-12	COF280121C00330000
320 C	10.65	+28.31%	1	59	08-13	COF280121C00320000
310 C	12.55	0.00%	5	35	08-06	COF280121C00310000
300 C	14.74	+10.00%	2	440	08-05	COF280121C00300000
290 C	14.31	-9.26%	80	118	08-12	COF280121C00290000
280 C	19.10	0.00%	3	63	08-06	COF280121C00280000
270 C	20.75	+2.07%	1	145	08-13	COF280121C00270000
260 C	22.70	+1.57%	6	439	08-12	COF280121C00260000
250 C	27.20	+1.15%	11	157	08-13	COF280121C00250000
240 C	31.50	+22.09%	1	106	08-13	COF280121C00240000
230 C	33.60	-6.93%	1	221	08-11	COF280121C00230000
220 C	39.00	+4.06%	2	245	08-11	COF280121C00220000
210 C	42.32	-9.01%	2	71	08-07	COF280121C00210000
200 C	48.73	-6.11%	1	285	08-10	COF280121C00200000
195 C	54.75	+39.24%	4	85	08-04	COF280121C00195000
190 C	58.50	+0.86%	4	50	08-13	COF280121C00190000
185 C	60.00	+3.45%	1	84	08-04	COF280121C00185000
180 C	61.80	-3.44%	1	216	08-11	COF280121C00180000
175 C	66.10	-1.34%	2	48	08-06	COF280121C00175000
170 C	67.00	+0.60%	2	57	08-10	COF280121C00170000
165 C	72.50	+2.84%	10	26	08-12	COF280121C00165000
160 C	72.50	-4.23%	1	23	08-07	COF280121C00160000
155 C	69.00	+47.44%	1	28	07-31	COF280121C00155000
150 C	85.90	+5.92%	1	87	08-13	COF280121C00150000
145 C	76.36	+29.38%	1	11	06-26	COF280121C00145000
140 C	81.80	+12.36%	1	56	07-17	COF280121C00140000
135 C	85.80	+24.04%	7	17	04-17	COF280121C00135000
130 C	80.40	+3.14%	1	16	07-23	COF280121C00130000
125 C	93.77	+3.61%	1	2	04-20	COF280121C00125000
120 C	90.55	+18.03%	5	16	07-08	COF280121C00120000
115 C	94.70	+7.43%	5	7	07-08	COF280121C00115000
110 C	113.90	+12.73%	1	15	08-10	COF280121C00110000
105 C	122.00	+18.52%	2	30	08-04	COF280121C00105000
100 C	114.20	+7.37%	3	24	07-20	COF280121C00100000
95 C	94.50	-17.56%	2	5	05-19	COF280121C00095000
90 C	0	0%	0			COF280121C00090000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
380 P	0	0%	0			COF280121P00380000
370 P	0	0%	0			COF280121P00370000
360 P	0	0%	0			COF280121P00360000
350 P	0	0%	0			COF280121P00350000
340 P	0	0%	0			COF280121P00340000
330 P	0	0%	0			COF280121P00330000
320 P	103.70	0%	5	5	01-28	COF280121P00320000
310 P	72.50	0%	2	1	01-09	COF280121P00310000
300 P	82.02	0%	5	5	08-13	COF280121P00300000
290 P	76.96	0%	1	1	08-10	COF280121P00290000
280 P	66.02	-1.02%	5	18	08-13	COF280121P00280000
270 P	58.80	-5.78%	7	17	08-12	COF280121P00270000
260 P	64.50	-3.20%	2	205	07-21	COF280121P00260000
250 P	45.57	-6.62%	3	8	08-12	COF280121P00250000
240 P	39.67	-20.02%	14	34	08-12	COF280121P00240000
230 P	44.50	-24.04%	1	25	07-14	COF280121P00230000
220 P	28.63	-0.59%	1	55	08-13	COF280121P00220000
210 P	25.50	-3.59%	5	50	08-12	COF280121P00210000
200 P	20.23	-5.02%	3	120	08-13	COF280121P00200000
195 P	19.40	-1.02%	5	39	08-12	COF280121P00195000
190 P	17.70	-1.67%	5	44	08-12	COF280121P00190000
185 P	16.50	-17.91%	200	169	08-04	COF280121P00185000
180 P	14.90	-21.58%	2	367	08-05	COF280121P00180000
175 P	14.20	-11.25%	2	32	08-03	COF280121P00175000
170 P	11.00	-6.70%	1	27	08-13	COF280121P00170000
165 P	10.91	-22.07%	1	64	08-05	COF280121P00165000
160 P	9.20	-5.15%	200	236	08-13	COF280121P00160000
155 P	10.90	-0.91%	1	8	07-20	COF280121P00155000
150 P	7.12	-24.89%	5	429	08-13	COF280121P00150000
145 P	11.00	-20.29%	1	125	07-08	COF280121P00145000
140 P	12.10	-17.24%	1	24	06-02	COF280121P00140000
135 P	15.60	0%	15	15	03-13	COF280121P00135000
130 P	5.20	-13.33%	5	22	08-03	COF280121P00130000
125 P	5.30	-12.40%	3	22	07-29	COF280121P00125000
120 P	5.30	-14.52%	1	28	07-22	COF280121P00120000
115 P	3.20	-38.46%	1	8	08-07	COF280121P00115000
110 P	2.70	-59.40%	2	26	08-10	COF280121P00110000
105 P	7.79	+25.65%	15	54	03-20	COF280121P00105000
100 P	2.90	-31.76%	1	4	07-14	COF280121P00100000
95 P	4.50	-23.73%	10	12	04-14	COF280121P00095000
90 P	3.05	0%	1	1	05-26	COF280121P00090000

document.getElementById("X9QZnl").onerror = function(){this.style.display='none';}; .dark-mode .fdgqYk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fdgqYk{ color: #333333; background-color: white; border: 2px solid #333333; }COFCapital One Financialstock NYSE

COF Jan 21, 2028 Exp. - Open Interest by Strike

COF Jan 21, 2028 Exp. - Max Pain @ $185.00

COF
Capital One Financial
stock NYSE