Home Options COFChain

COF

Capital One Financial CorporatiClose $205.12EOD only

Max Pain

$200.00

Next expiry Jul 10, 2026

Expected Move

±$6.90

3.4% from close

Price Gap

-5.12

Distance to max pain

IV Rank

Low premium

P/C OI

1.04

Balanced positioning

Consensus

—

No reports available

Published snapshot: Jul 2, 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

Jul 2, 2026 close

COF Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 8)

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
145.00	39.35	58.00	62.00	0.00	0	0	175.4%	0.940	0.0024	-0.441	0.034	0.025
150.00	33.80	53.00	57.00	0.00	10	10	161.9%	0.935	0.0028	-0.434	0.036	0.026
165.00	22.51	38.10	41.10	0.00	0	1	103.3%	0.945	0.0038	-0.251	0.032	0.029
170.00	33.00	33.10	36.40	0.00	3	7	98.7%	0.926	0.0050	-0.298	0.040	0.029
185.00	18.58	18.20	21.60	0.00	1	2	66.9%	0.879	0.0106	-0.292	0.057	0.030
190.00	14.69	14.20	16.60	-0.54	7	18	54.8%	0.855	0.0146	-0.272	0.065	0.030
195.00	10.32	9.70	11.80	0.12	15	96	44.6%	0.806	0.0217	-0.266	0.078	0.029
197.50	8.50	7.70	9.70	0.00	79	93	42.0%	0.756	0.0263	-0.284	0.089	0.028
200.00	6.05	5.90	7.50	-1.40	12	91	37.5%	0.702	0.0326	-0.280	0.099	0.026
202.50	4.66	4.80	5.30	-0.59	67	13	32.0%	0.630	0.0416	-0.260	0.107	0.024
205.00	3.34	3.30	3.80	-0.35	75	178	30.9%	0.522	0.0454	-0.262	0.113	0.020
207.50	2.17	2.20	2.55	-0.63	71	39	29.7%	0.405	0.0460	-0.243	0.110	0.015
210.00	1.45	1.30	1.65	-0.40	163	2,276	29.2%	0.294	0.0416	-0.211	0.098	0.011
212.50	0.85	0.75	1.05	-0.45	38	18	29.2%	0.202	0.0340	-0.172	0.080	0.008
215.00	0.55	0.40	0.65	-0.15	54	56	29.4%	0.132	0.0257	-0.131	0.061	0.005
217.50	0.20	0.20	0.40	-0.22	51	2,054	29.8%	0.084	0.0182	-0.095	0.044	0.003
220.00	0.20	0.10	0.25	0.00	24	128	30.5%	0.053	0.0125	-0.068	0.031	0.002
222.50	0.25	0.05	0.15	0.00	2	20	31.0%	0.032	0.0081	-0.046	0.020	0.001
225.00	0.12	0.05	0.10	-0.08	12	38	32.1%	0.021	0.0055	-0.033	0.014	0.001
230.00	0.13	0.00	2.20	0.00	1	7	63.4%	0.106	0.0101	-0.237	0.052	0.004
240.00	0.20	0.00	0.05	0.00	1	10	45.5%	0.007	0.0015	-0.019	0.006	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
155.00	0.91	0.00	0.10	0.00	2	11	77.7%	-0.004	0.0005	-0.018	0.003	-0.000
160.00	0.11	0.00	0.15	0.00	1	23	73.4%	-0.006	0.0008	-0.026	0.005	-0.000
165.00	0.17	0.00	0.15	0.00	1	6	65.2%	-0.007	0.0010	-0.025	0.005	-0.000
170.00	0.10	0.00	1.10	0.05	3	81	80.6%	-0.040	0.0038	-0.141	0.025	-0.002
175.00	0.35	0.00	2.20	0.00	1	33	83.5%	-0.075	0.0060	-0.238	0.040	-0.003
180.00	0.12	0.00	1.20	0.07	16	24	61.7%	-0.057	0.0065	-0.141	0.032	-0.002
182.50	0.10	0.05	0.25	-1.06	2	1	46.7%	-0.032	0.0054	-0.067	0.020	-0.001
185.00	0.17	0.05	0.30	-0.28	1	16	43.8%	-0.041	0.0070	-0.077	0.025	-0.002
190.00	0.30	0.10	0.40	-0.54	34	57	37.1%	-0.063	0.0117	-0.091	0.035	-0.003
192.50	0.58	0.40	0.70	-0.10	2	27	37.6%	-0.104	0.0169	-0.135	0.051	-0.004
195.00	0.78	0.65	1.00	-0.15	12	53	36.3%	-0.147	0.0223	-0.166	0.065	-0.006
197.50	1.30	1.00	1.30	0.02	5	12	33.7%	-0.197	0.0290	-0.185	0.079	-0.008
200.00	2.01	1.50	1.85	0.11	40	123	32.5%	-0.273	0.0361	-0.212	0.094	-0.011
202.50	2.75	2.25	2.70	-0.21	69	96	32.2%	-0.371	0.0414	-0.237	0.107	-0.015
205.00	4.01	3.20	3.50	-0.49	3	94	29.4%	-0.478	0.0477	-0.226	0.113	-0.019
207.50	3.34	4.50	5.10	-2.26	55	1	31.1%	-0.590	0.0440	-0.231	0.110	-0.024

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.