Detailed COF options chain for 2026-02-20 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for COF.
This page focuses on a single options expiration date for COF – 2026-02-20 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for COF into 2026-02-20.
This COF 2026-02-20 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on COF expiring on 2026-02-20. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| COF 260220C00250000 | 250.00 | 0.43 | 0.2 | 0.55 | 315 | 17192 | 42.70% | |
| COF 260220C00230000 | 230.00 | 2.43 | 2.2 | 2.65 | 90 | 9172 | 33.73% | |
| COF 260220C00240000 | 240.00 | 0.83 | 0.5 | 1 | 140 | 4955 | 36.50% | |
| COF 260220C00260000 | 260.00 | 0.21 | 0.1 | 0.4 | 5 | 3054 | 50.10% | |
| COF 260220C00220000 | 220.00 | 7.5 | 6.6 | 7.6 | 17 | 1479 | 38.12% | YES |
| COF 260220C00225000 | 225.00 | 4.63 | 4 | 5 | 67 | 1453 | 37.31% | |
| COF 260220C00270000 | 270.00 | 0.1 | 0.05 | 0.65 | 293 | 1151 | 58.20% | |
| COF 260220C00235000 | 235.00 | 1.35 | 1.15 | 1.45 | 477 | 994 | 33.48% | |
| COF 260220C00280000 | 280.00 | 0.05 | 0 | 0.2 | 16 | 736 | 55.47% | |
| COF 260220C00232500 | 232.50 | 2.08 | 1.6 | 2.2 | 119 | 610 | 35.29% | |
| COF 260220C00210000 | 210.00 | 14.45 | 13.8 | 15.7 | 1 | 567 | 49.01% | YES |
| COF 260220C00242500 | 242.50 | 0.85 | 0.35 | 0.95 | 3 | 485 | 39.31% | |
| COF 260220C00222500 | 222.50 | 5.75 | 5.2 | 6.2 | 64 | 336 | 37.60% | YES |
| COF 260220C00227500 | 227.50 | 3.5 | 3 | 4 | 10 | 273 | 37.26% | |
| COF 260220C00237500 | 237.50 | 1.19 | 0.75 | 1.45 | 173 | 230 | 37.43% | |
| COF 260220C00247500 | 247.50 | 0.35 | 0.05 | 0.65 | 4 | 224 | 41.48% | |
| COF 260220C00200000 | 200.00 | 19.7 | 23 | 24.8 | 2 | 208 | 50.20% | YES |
| COF 260220C00217500 | 217.50 | 8.93 | 8.3 | 9.2 | 39 | 186 | 38.94% | YES |
| COF 260220C00360000 | 360.00 | 0.04 | 0 | 0.05 | 1 | 179 | 91.41% | |
| COF 260220C00195000 | 195.00 | 26.1 | 27.8 | 29.7 | 1 | 163 | 56.32% | YES |
| COF 260220C00245000 | 245.00 | 0.45 | 0.15 | 0.8 | 3 | 139 | 40.63% | |
| COF 260220C00215000 | 215.00 | 11.5 | 10 | 11 | 1 | 118 | 40.19% | YES |
| COF 260220C00255000 | 255.00 | 0.3 | 0.05 | 0.45 | 3 | 101 | 46.19% | |
| COF 260220C00252500 | 252.50 | 0.35 | 0.05 | 0.35 | 7 | 101 | 41.36% | |
| COF 260220C00290000 | 290.00 | 0.09 | 0 | 2.15 | 1 | 95 | 92.87% | |
| COF 260220C00135000 | 135.00 | 89.67 | 87 | 90.1 | 6 | 80 | 156.45% | YES |
| COF 260220C00175000 | 175.00 | 81.15 | 47.5 | 50 | 1 | 60 | 89.40% | YES |
| COF 260220C00350000 | 350.00 | 0.05 | 0 | 0.05 | 0 | 54 | 86.33% | |
| COF 260220C00300000 | 300.00 | 0.56 | 0 | 0.9 | 1 | 53 | 86.47% | |
| COF 260220C00170000 | 170.00 | 49 | 51.8 | 55.1 | 20 | 46 | 90.48% | YES |
| COF 260220C00190000 | 190.00 | 31 | 32.2 | 35.4 | 2 | 44 | 65.33% | YES |
| COF 260220C00257500 | 257.50 | 0.3 | 0.05 | 0.45 | 2 | 43 | 48.78% | |
| COF 260220C00180000 | 180.00 | 60 | 41.9 | 45.2 | 10 | 28 | 76.81% | YES |
| COF 260220C00125000 | 125.00 | 100.08 | 96 | 100.1 | 22 | 25 | 149.02% | YES |
| COF 260220C00165000 | 165.00 | 51.43 | 56.9 | 60.2 | 2 | 23 | 101.51% | YES |
| COF 260220C00130000 | 130.00 | 95 | 91.5 | 95.1 | 4 | 18 | 155.37% | YES |
| COF 260220C00205000 | 205.00 | 20 | 18.3 | 20.2 | 6 | 18 | 55.01% | YES |
| COF 260220C00140000 | 140.00 | 84.6 | 81.8 | 85.1 | 15 | 17 | 142.87% | YES |
| COF 260220C00120000 | 120.00 | 109 | 135.9 | 139.8 | 1 | 15 | 667.58% | YES |
| COF 260220C00160000 | 160.00 | 85 | 56.5 | 59.3 | 1 | 15 | 0.00% | YES |
| COF 260220C00310000 | 310.00 | 0.32 | 0 | 2.15 | 1 | 12 | 110.28% | |
| COF 260220C00265000 | 265.00 | 0.2 | 0 | 0.65 | 2 | 11 | 52.88% | |
| COF 260220C00150000 | 150.00 | 89.98 | 71.8 | 74.9 | 1 | 11 | 120.80% | YES |
| COF 260220C00145000 | 145.00 | 83.7 | 111 | 115.5 | 1 | 11 | 534.01% | YES |
| COF 260220C00285000 | 285.00 | 0.08 | 0 | 1.35 | 1 | 11 | 80.08% | |
| COF 260220C00340000 | 340.00 | 0.15 | 0 | 0.5 | 10 | 10 | 105.57% | |
| COF 260220C00110000 | 110.00 | 113.12 | 111 | 115 | 1 | 8 | 173.44% | YES |
| COF 260220C00275000 | 275.00 | 0.47 | 0 | 0.95 | 0 | 7 | 66.21% | |
| COF 260220C00185000 | 185.00 | 35.95 | 36.9 | 40.3 | 1 | 7 | 69.82% | YES |
| COF 260220C00262500 | 262.50 | 0.16 | 0 | 2.25 | 1 | 6 | 65.92% | |
| COF 260220C00155000 | 155.00 | 82.9 | 66.8 | 70.1 | 3 | 5 | 115.67% | YES |
| COF 260220C00115000 | 115.00 | 137 | 106 | 110 | 1 | 2 | 163.48% | YES |
| COF 260220C00095000 | 95.00 | 121.7 | 121.3 | 124.9 | 0 | 1 | 0.00% | YES |
| COF 260220C00330000 | 330.00 | 0.15 | 0 | 0.5 | 1 | 1 | 99.32% | |
| COF 260220C00100000 | 100.00 | 71.6 | 90.3 | 93.4 | 0 | 1 | 0.00% | YES |
| COF 260220C00320000 | 320.00 | 1.14 | 0.45 | 1 | 1 | 1 | 109.91% | |
| COF 260220C00085000 | 85.00 | 132.6 | 138.9 | 141.5 | 1 | 1 | 351.46% | YES |
| COF 260220C00080000 | 80.00 | 135 | 136 | 139.8 | 0 | 1 | 0.00% | YES |
| COF 260220C00090000 | 90.00 | 125.2 | 131 | 135.1 | 3 | 0 | 224.81% | YES |
The table below lists all put options on COF expiring on 2026-02-20. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| COF 260220P00200000 | 200.00 | 0.6 | 0.55 | 0.75 | 62 | 5942 | 45.04% | |
| COF 260220P00210000 | 210.00 | 1.6 | 1.4 | 1.9 | 14 | 5468 | 40.58% | |
| COF 260220P00220000 | 220.00 | 4 | 3.9 | 4.5 | 2904 | 4234 | 36.16% | |
| COF 260220P00170000 | 170.00 | 0.15 | 0 | 0.2 | 50 | 2345 | 66.41% | |
| COF 260220P00230000 | 230.00 | 10.21 | 9.6 | 10.4 | 36 | 1530 | 37.46% | YES |
| COF 260220P00225000 | 225.00 | 6.8 | 6.3 | 7.1 | 8 | 1447 | 36.62% | YES |
| COF 260220P00190000 | 190.00 | 0.3 | 0.1 | 0.55 | 26 | 1052 | 50.88% | |
| COF 260220P00195000 | 195.00 | 0.41 | 0.25 | 0.6 | 8 | 1038 | 50.15% | |
| COF 260220P00215000 | 215.00 | 2.71 | 2.5 | 2.95 | 220 | 877 | 38.32% | |
| COF 260220P00240000 | 240.00 | 18.91 | 17.1 | 19 | 2 | 740 | 44.43% | YES |
| COF 260220P00250000 | 250.00 | 27.55 | 26.6 | 28.5 | 2 | 495 | 53.20% | YES |
| COF 260220P00232500 | 232.50 | 11.71 | 11.5 | 12.4 | 4 | 449 | 38.94% | YES |
| COF 260220P00205000 | 205.00 | 1.09 | 0.9 | 1.2 | 24 | 386 | 42.80% | |
| COF 260220P00185000 | 185.00 | 0.25 | 0.05 | 0.4 | 3 | 371 | 54.20% | |
| COF 260220P00180000 | 180.00 | 0.14 | 0.1 | 0.3 | 6 | 354 | 59.77% | |
| COF 260220P00217500 | 217.50 | 3.42 | 3 | 3.8 | 8 | 314 | 38.21% | |
| COF 260220P00150000 | 150.00 | 0.05 | 0 | 0.05 | 1 | 256 | 79.69% | |
| COF 260220P00260000 | 260.00 | 34.38 | 35.7 | 38.4 | 1 | 249 | 64.04% | YES |
| COF 260220P00155000 | 155.00 | 0.05 | 0.05 | 0.1 | 1 | 221 | 83.20% | |
| COF 260220P00120000 | 120.00 | 0.25 | 0 | 0.2 | 2 | 191 | 139.84% | |
| COF 260220P00080000 | 80.00 | 2.45 | 0 | 2.6 | 0 | 158 | 326.56% | |
| COF 260220P00227500 | 227.50 | 8.6 | 7.8 | 8.6 | 11 | 133 | 36.55% | YES |
| COF 260220P00165000 | 165.00 | 0.08 | 0 | 0.15 | 7 | 129 | 70.31% | |
| COF 260220P00235000 | 235.00 | 12.1 | 12.7 | 14.6 | 23 | 126 | 41.26% | YES |
| COF 260220P00145000 | 145.00 | 0.04 | 0 | 0.05 | 2 | 108 | 85.94% | |
| COF 260220P00175000 | 175.00 | 0.14 | 0 | 0.2 | 1 | 102 | 60.06% | |
| COF 260220P00160000 | 160.00 | 0.05 | 0 | 0.1 | 12 | 79 | 73.05% | |
| COF 260220P00085000 | 85.00 | 0.2 | 0 | 2.2 | 1 | 75 | 299.22% | |
| COF 260220P00095000 | 95.00 | 0.01 | 0 | 0.1 | 1 | 64 | 175.00% | |
| COF 260220P00105000 | 105.00 | 0.25 | 0 | 2.3 | 2 | 59 | 241.46% | |
| COF 260220P00140000 | 140.00 | 0.05 | 0 | 0.1 | 1 | 48 | 99.22% | |
| COF 260220P00130000 | 130.00 | 0.09 | 0 | 2.15 | 1 | 48 | 178.13% | |
| COF 260220P00222500 | 222.50 | 7.19 | 5 | 5.7 | 3 | 46 | 36.29% | |
| COF 260220P00125000 | 125.00 | 0.1 | 0 | 1.1 | 3 | 34 | 167.48% | |
| COF 260220P00270000 | 270.00 | 47.9 | 45.6 | 48.9 | 1 | 30 | 82.10% | YES |
| COF 260220P00237500 | 237.50 | 22.35 | 14.9 | 16.7 | 30 | 24 | 42.24% | YES |
| COF 260220P00115000 | 115.00 | 0.05 | 0 | 0.05 | 4 | 20 | 128.13% | |
| COF 260220P00100000 | 100.00 | 0.01 | 0 | 2.15 | 1 | 17 | 252.05% | |
| COF 260220P00090000 | 90.00 | 0.25 | 0 | 0.25 | 1 | 10 | 205.08% | |
| COF 260220P00110000 | 110.00 | 0.02 | 0 | 2.15 | 10 | 8 | 225.29% | |
| COF 260220P00242500 | 242.50 | 12.6 | 19.4 | 21.3 | 0 | 6 | 46.27% | YES |
| COF 260220P00135000 | 135.00 | 0.53 | 0 | 0.25 | 2 | 3 | 118.75% | |
| COF 260220P00245000 | 245.00 | 21.83 | 21.7 | 23.6 | 3 | 3 | 47.71% | YES |
| COF 260220P00247500 | 247.50 | 25.7 | 24.1 | 26.1 | 1 | 1 | 51.10% | YES |
| COF 260220P00300000 | 300.00 | 77.1 | 75.5 | 78.8 | 1 | 1 | 110.94% | YES |
| COF 260220P00290000 | 290.00 | 70.9 | 64 | 67.7 | 2 | 0 | 79.69% | YES |
This page displays the full COF options chain for contracts expiring on 2026-02-20. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-02-20. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in COF.
The ITM column highlights whether a contract is currently in-the-money for COF: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for COF between now and 2026-02-20. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-02-20 options chain gives a granular view for one maturity only. For a complete picture of positioning in COF, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The COF options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-02-20 approaches.
