Cboe Global Markets

CPNG - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

COUPANY INC (cpng)

2025-05-19 13:56:54 ET (Delayed)
Bid: 
27.24
Ask: 
27.25
Vol: 
5,128,694
Last: 
27.25
Change: 
+0.005 (+0.0184%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CPNG 26.000
1.34
+0.05
1.3
1.35
50
0.37
0.88
0.1777
512
CPNG 26.500
0.88
+0.05
0.81
0.98
1
0.35
0.7784
0.2847
100
CPNG 27.000
0.56
+0.035
0.52
0.56
14
0.34
0.6153
0.3858
662
CPNG 27.500
0.27
-0.055
0.27
0.3
18
0.34
0.4153
0.3995
504
CPNG 28.000
0.14
-0.015
0.12
0.15
147
0.34
0.2429
0.3124
1106
CPNG 28.500
0.08
+0.005
0.04
0.07
31
0.34
0.132
0.2026
14
Fri May 23 2025
Strike
CPNG 26.000
CPNG 26.500
CPNG 27.000
CPNG 27.500
CPNG 28.000
CPNG 28.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CPNG 26.000
0.06
-0.025
0.04
0.07
41
0.37
-0.1208
0.1792
761
CPNG 26.500
0.13
-0.045
0.11
0.14
31
0.35
-0.2236
0.2879
640
CPNG 27.000
0.27
-0.07
0.25
0.28
57
0.33
-0.3888
0.3909
550
CPNG 27.500
0.52
-0.095
0.49
0.52
21
0.32
-0.5916
0.4047
45
CPNG 28.000
0.73
+0
0.81
0.89
0
0.31
-0.7658
0.3155
26
CPNG 28.500
1.3
-0.115
1.21
1.36
10
0.32
-0.8771
0.204
0
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CPNG 26.000
1.42
+0
1.4
1.52
0
0.33
0.8158
0.1754
41
CPNG 26.500
1.02
-0.015
1.01
1.11
205
0.31
0.7188
0.2316
153
CPNG 27.000
0.72
+0.025
0.7
0.74
6
0.3
0.5932
0.2742
223
CPNG 27.500
0.46
+0.01
0.44
0.49
83
0.29
0.4526
0.2837
428
CPNG 28.000
0.28
+0.005
0.26
0.3
20
0.29
0.3198
0.2553
429
CPNG 28.500
0.16
-0.01
0.14
0.17
7
0.29
0.2125
0.2037
331
Fri May 30 2025
Strike
CPNG 26.000
CPNG 26.500
CPNG 27.000
CPNG 27.500
CPNG 28.000
CPNG 28.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CPNG 26.000
0.22
+0
0.09
0.16
0
0.29
-0.186
0.1771
308
CPNG 26.500
0.27
-0.055
0.24
0.27
75
0.3
-0.2841
0.234
286
CPNG 27.000
0.45
-0.1
0.41
0.44
44
0.29
-0.4112
0.2772
336
CPNG 27.500
0.67
-0.16
0.61
0.69
85
0.28
-0.5534
0.2873
110
CPNG 28.000
1.08
+0
0.92
1.09
0
0.3
-0.6882
0.2599
3
CPNG 28.500
0
+0
1.3
1.46
0
0.29
-0.7979
0.2101
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.