Home Options COFChain

COF

Capital One Financial CorporatiClose $221.47EOD only

Max Pain

$220.00

Next expiry Aug 21, 2026

Expected Move

±$4.80

2.2% from close

Price Gap

-1.47

Distance to max pain

IV Rank

Low premium

P/C OI

1.01

Balanced positioning

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects COF options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

COF Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
105.00	117.13	115.00	118.30	-1.32	3	3	310.2%	0.997	0.0001	-0.095	0.002	0.009
120.00	102.50	100.20	103.40	-1.98	16	14	282.0%	0.994	0.0003	-0.169	0.003	0.010
125.00	102.30	94.90	98.00	0.00	230	0	349.8%	0.975	0.0008	-0.694	0.012	0.010
130.00	92.13	90.30	93.40	-5.17	2	2	254.3%	0.992	0.0004	-0.193	0.004	0.011
135.00	92.30	85.20	88.40	0.00	131	1	233.2%	0.993	0.0004	-0.171	0.004	0.011
140.00	82.20	80.00	83.00	-5.20	2	2	160.9%	0.999	0.0001	-0.029	0.000	0.011
145.00	82.30	74.60	78.00	0.00	1,200	0	272.1%	0.967	0.0013	-0.682	0.015	0.011
150.00	77.40	69.80	73.40	0.00	275	0	164.8%	0.996	0.0003	-0.078	0.002	0.012
155.00	72.30	64.70	68.40	0.00	20	0	143.0%	0.998	0.0003	-0.054	0.001	0.013
160.00	67.20	59.60	63.00	0.00	1,800	1	219.6%	0.959	0.0020	-0.669	0.018	0.012
165.00	62.40	54.50	58.70	0.00	260	0	128.5%	0.995	0.0005	-0.080	0.003	0.013
170.00	57.10	49.70	53.60	0.00	10	0	122.7%	0.993	0.0008	-0.104	0.004	0.014
175.00	52.50	45.20	48.40	0.00	1,800	0	122.7%	0.985	0.0015	-0.173	0.007	0.014
180.00	42.32	40.10	43.00	-4.68	4	1	88.3%	0.996	0.0007	-0.058	0.002	0.015
182.50	39.84	37.80	40.90	13.64	4	0	106.7%	0.980	0.0023	-0.195	0.010	0.015
185.00	42.60	34.90	38.40	0.00	2,400	0	88.1%	0.989	0.0016	-0.105	0.006	0.015
187.50	16.65	32.10	36.10	0.00	0	0	78.3%	0.991	0.0015	-0.083	0.005	0.015
190.00	37.50	29.60	33.40	0.00	1,801	0	59.8%	0.998	0.0006	-0.036	0.001	0.016
192.50	34.93	27.60	31.00	0.00	0	0	79.7%	0.976	0.0035	-0.171	0.011	0.015
195.00	32.60	24.80	28.50	0.00	1,800	0	65.7%	0.985	0.0029	-0.106	0.008	0.016
197.50	29.50	22.60	26.00	0.00	25	0	67.7%	0.972	0.0048	-0.170	0.013	0.016
200.00	26.50	19.70	23.50	0.00	1	4	51.6%	0.987	0.0033	-0.083	0.007	0.016
202.50	24.90	17.70	21.00	0.00	105	0	57.3%	0.960	0.0074	-0.187	0.017	0.016
205.00	22.40	15.30	18.10	0.00	245	7	78.5%	0.870	0.0134	-0.576	0.042	0.014
207.50	19.90	12.40	15.60	0.00	170	0	70.4%	0.855	0.0161	-0.557	0.046	0.014
210.00	12.34	10.50	13.20	-1.06	3	44	63.6%	0.831	0.0198	-0.558	0.051	0.014
212.50	14.00	8.50	10.40	0.00	212	0	50.6%	0.824	0.0254	-0.458	0.052	0.014
215.00	8.10	6.30	8.00	0.04	1	8	43.4%	0.783	0.0337	-0.446	0.059	0.014
217.50	5.17	4.40	5.80	-3.47	2	39	37.7%	0.711	0.0451	-0.449	0.069	0.012
220.00	3.30	2.85	3.80	-0.74	115	1,335	32.6%	0.599	0.0590	-0.437	0.078	0.011
222.50	2.26	1.60	2.35	-0.49	20	228	30.6%	0.444	0.0643	-0.416	0.079	0.008
225.00	1.12	0.65	1.40	-0.33	50	598	30.2%	0.291	0.0565	-0.355	0.069	0.005
227.50	0.60	0.25	0.70	-0.23	92	2,544	29.0%	0.159	0.0418	-0.239	0.049	0.003
230.00	0.25	0.15	0.30	-0.22	66	2,906	27.8%	0.070	0.0241	-0.127	0.027	0.001
232.50	0.05	0.05	0.20	-0.17	31	476	30.5%	0.042	0.0145	-0.092	0.018	0.001
235.00	0.05	0.00	0.10	-0.08	25	690	31.1%	0.019	0.0074	-0.048	0.009	0.000
237.50	0.12	0.00	0.20	0.01	1	8	40.4%	0.030	0.0084	-0.093	0.014	0.001
240.00	0.05	0.00	2.15	0.00	11	370	68.2%	0.103	0.0131	-0.413	0.036	0.002
245.00	0.05	0.00	0.35	0.00	1	15	52.9%	0.019	0.0044	-0.083	0.009	0.000
250.00	0.05	0.00	0.75	0.00	20	577	70.9%	0.032	0.0051	-0.173	0.015	0.001
260.00	0.05	0.00	0.05	0.00	1	52	59.8%	0.002	0.0005	-0.011	0.001	0.000
265.00	0.03	0.00	0.05	0.00	0	8	66.0%	0.002	0.0004	-0.011	0.001	0.000
270.00	0.05	0.00	0.05	0.00	6	20	71.9%	0.001	0.0003	-0.011	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
95.00	0.13	0.00	2.15	0.00	1	1	459.2%	-0.012	0.0003	-0.496	0.006	-0.000
100.00	0.36	0.00	2.15	0.00	0	1	434.2%	-0.013	0.0004	-0.495	0.007	-0.000
105.00	0.28	0.00	2.15	0.00	1	5	410.4%	-0.014	0.0004	-0.494	0.007	-0.000
120.00	0.05	0.00	0.05	0.00	2	22	207.8%	-0.000	0.0000	-0.010	0.000	-0.000
125.00	0.03	0.00	0.05	0.00	2	23	195.3%	-0.000	0.0000	-0.010	0.000	-0.000
130.00	0.15	0.00	0.05	0.00	1	33	182.8%	-0.000	0.0000	-0.011	0.000	-0.000
135.00	0.05	0.00	0.05	0.01	1	22	170.3%	-0.001	0.0001	-0.010	0.000	-0.000
140.00	0.12	0.00	0.15	-0.01	2	21	178.1%	-0.002	0.0002	-0.033	0.001	-0.000
145.00	0.45	0.00	1.00	0.00	1	32	217.8%	-0.012	0.0007	-0.233	0.006	-0.000
150.00	0.09	0.00	0.10	0.03	1	23	146.9%	-0.001	0.0002	-0.022	0.001	-0.000
155.00	0.17	0.00	0.20	-1.93	1	63	147.3%	-0.003	0.0003	-0.046	0.002	-0.000
160.00	0.05	0.00	0.05	0.00	6	419	115.6%	-0.001	0.0001	-0.011	0.001	-0.000
165.00	0.05	0.00	0.05	0.00	20	294	105.5%	-0.001	0.0001	-0.010	0.001	-0.000
170.00	0.05	0.00	2.15	0.00	2	201	171.2%	-0.037	0.0024	-0.465	0.016	-0.001
175.00	0.05	0.00	2.15	0.00	4	1,143	156.2%	-0.041	0.0028	-0.460	0.018	-0.001
180.00	0.05	0.00	0.20	0.00	26	792	91.0%	-0.005	0.0008	-0.046	0.003	-0.000
185.00	0.47	0.00	2.15	0.00	1	614	126.5%	-0.052	0.0042	-0.447	0.021	-0.001
187.50	0.29	0.00	2.15	0.00	6	39	119.2%	-0.055	0.0047	-0.443	0.022	-0.001
190.00	0.08	0.00	2.15	0.00	22	845	112.0%	-0.059	0.0052	-0.438	0.024	-0.001
192.50	0.05	0.00	2.15	0.00	1	52	104.7%	-0.063	0.0059	-0.433	0.025	-0.001
195.00	0.03	0.00	2.15	0.00	1	598	97.4%	-0.068	0.0067	-0.427	0.026	-0.001
197.50	0.51	0.00	2.15	0.00	1	34	90.1%	-0.074	0.0077	-0.420	0.028	-0.001
200.00	0.40	0.00	0.35	0.35	2	1,029	54.4%	-0.018	0.0040	-0.080	0.009	-0.000
202.50	0.05	0.00	0.50	0.00	1	27	52.4%	-0.028	0.0061	-0.111	0.013	-0.001
205.00	0.05	0.00	2.25	0.00	2	435	69.1%	-0.102	0.0128	-0.409	0.036	-0.002
207.50	0.07	0.05	0.20	-0.03	12	198	38.8%	-0.030	0.0087	-0.087	0.014	-0.001
210.00	0.10	0.00	0.40	-0.13	52	491	39.0%	-0.063	0.0158	-0.160	0.025	-0.001
212.50	0.23	0.15	0.40	-0.09	7	35	32.5%	-0.076	0.0220	-0.154	0.029	-0.001
215.00	0.82	0.25	0.80	0.30	1	371	32.7%	-0.153	0.0359	-0.254	0.047	-0.003
217.50	0.75	0.55	1.05	-0.25	3	249	27.9%	-0.229	0.0541	-0.277	0.061	-0.004
220.00	1.45	1.20	1.85	-0.20	10	541	27.3%	-0.384	0.0697	-0.339	0.077	-0.007
222.50	2.63	2.25	3.40	-0.15	5	180	30.8%	-0.555	0.0639	-0.393	0.079	-0.010
225.00	4.46	3.50	5.20	0.00	60	87	33.5%	-0.689	0.0525	-0.377	0.071	-0.013
227.50	3.65	5.40	7.50	0.00	10	17	39.9%	-0.763	0.0386	-0.391	0.062	-0.014
230.00	5.62	7.50	9.40	0.00	4	21	38.8%	-0.852	0.0296	-0.276	0.046	-0.016
232.50	26.27	9.90	12.30	0.00	1	1	52.2%	-0.840	0.0232	-0.401	0.049	-0.016
240.00	39.05	17.00	19.30	0.00	6	0	61.9%	-0.919	0.0121	-0.285	0.030	-0.018
250.00	39.90	27.00	29.30	0.00	0	0	83.3%	-0.941	0.0070	-0.300	0.024	-0.019
260.00	53.00	37.00	40.30	0.00	2	0	73.0%	-0.991	0.0016	-0.027	0.005	-0.021

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.