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)

2025-07-28 15:59:59 ET (Delayed)
Bid: 
30.1
Ask: 
30.2
Vol: 
7,487,667
Last: 
30.06
Change: 
-0.19 (+-0.6281%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CPNG 29.000
1.12
-0.265
0.75
1.2
21
0
0.8667
0.2118
40
CPNG 29.500
0.9
+0
0.71
0.98
0
0.39
0.7475
0.3478
143
CPNG 30.000
0.38
-0.21
0.37
0.42
84
0.28
0.5494
0.4628
598
CPNG 30.500
0.2
-0.12
0.16
0.19
366
0.27
0.3229
0.4232
1511
CPNG 31.000
0.07
-0.075
0.05
0.09
178
0.28
0.163
0.2758
385
CPNG 31.500
0.04
-0.02
0.02
0.05
32
0.31
0.0801
0.154
11756
Fri Aug 01 2025
Strike
CPNG 29.000
CPNG 29.500
CPNG 30.000
CPNG 30.500
CPNG 31.000
CPNG 31.500
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CPNG 29.000
0.06
-0.005
0.04
0.08
2
0.32
-0.1344
0.2137
247
CPNG 29.500
0.15
+0.015
0.12
0.16
28
0.29
-0.2551
0.3521
176
CPNG 30.000
0.32
+0.055
0.29
0.32
84
0.27
-0.4563
0.47
249
CPNG 30.500
0.53
+0.035
0.57
0.89
9
0.4
-0.6866
0.4302
231
CPNG 31.000
0.73
-0.095
0.94
1.15
2
0.35
-0.8483
0.2797
203
CPNG 31.500
1.44
+0.195
1.39
1.67
4
0.44
-0.932
0.1598
131
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CPNG 29.000
1.98
+0.035
1.74
1.8
1
0.55
0.6723
0.1264
41
CPNG 29.500
1.89
+0
1.43
1.49
0
0.54
0.6058
0.1358
12
CPNG 30.000
1.13
-0.225
1.17
1.21
22
0.55
0.536
0.1413
238
CPNG 30.500
1
-0.095
0.92
0.97
2
0.51
0.4654
0.1421
231
CPNG 31.000
0.71
-0.16
0.72
0.77
18
0.52
0.3963
0.1384
93
CPNG 31.500
0.55
-0.135
0.55
0.59
5
0.53
0.331
0.1306
185
Fri Aug 08 2025
Strike
CPNG 29.000
CPNG 29.500
CPNG 30.000
CPNG 30.500
CPNG 31.000
CPNG 31.500
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CPNG 29.000
0.67
+0.07
0.63
0.67
12
0.55
-0.3296
0.1272
130
CPNG 29.500
0.84
+0.06
0.82
0.86
13
0.54
-0.3965
0.1367
9
CPNG 30.000
1.03
+0.03
1.05
1.09
9
0.54
-0.4668
0.1422
16
CPNG 30.500
1.36
+0.12
1.31
1.35
34
0.54
-0.5379
0.1431
73
CPNG 31.000
1.67
+0.16
1.61
1.65
1
0.53
-0.6075
0.1395
27
CPNG 31.500
1.63
+0
1.93
2.37
0
0.63
-0.6733
0.1318
20
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CPNG 29.000
1.87
-0.215
1.86
1.98
5
0.47
0.665
0.1158
4469
CPNG 29.500
1.6
-0.175
1.56
1.62
21
0.47
0.6043
0.1235
1
CPNG 30.000
1.3
-0.185
1.29
1.36
59
0.47
0.541
0.128
7940
CPNG 30.500
1.23
+0
1.05
1.1
4
0.46
0.477
0.1291
184
CPNG 31.000
0.87
-0.145
0.87
0.9
123
0.46
0.4142
0.1268
2309
CPNG 31.500
0.79
+0
0.66
0.71
0
0.46
0.3542
0.1212
203
Fri Aug 15 2025
Strike
CPNG 29.000
CPNG 29.500
CPNG 30.000
CPNG 30.500
CPNG 31.000
CPNG 31.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CPNG 29.000
0.71
+0.005
0.71
0.98
40
0.51
-0.3379
0.1168
1624
CPNG 29.500
0
+0
0.93
1.07
0
0.49
-0.3991
0.1246
0
CPNG 30.000
1.19
+0.09
1.16
1.2
9
0.47
-0.4631
0.1294
3061
CPNG 30.500
1.26
+0
1.42
1.46
0
0.46
-0.5278
0.1307
51
CPNG 31.000
1.74
+0.125
1.71
1.75
1
0.46
-0.5915
0.1284
1307
CPNG 31.500
1.8
+0
2.04
2.24
0
0.5
-0.6523
0.123
49
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CPNG 28.000
2.64
-0.76
2.64
3.1
1
0.5
0.7636
0.0905
0
CPNG 29.000
0
+0
1.95
2.04
0
0.43
0.6614
0.1099
0
CPNG 30.000
1.37
-0.2
1.21
1.43
1
0.42
0.5441
0.1212
42
CPNG 31.000
0.94
-0.145
0.91
0.96
14
0.41
0.4234
0.1211
36
CPNG 32.000
0.6
-0.11
0.55
0.63
4
0.41
0.3116
0.1099
14
CPNG 33.000
0.41
+0
0.19
0.39
0
0.4
0.2179
0.0916
13
Fri Aug 22 2025
Strike
CPNG 28.000
CPNG 29.000
CPNG 30.000
CPNG 31.000
CPNG 32.000
CPNG 33.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CPNG 28.000
0.48
+0.005
0.48
0.52
30
0.43
-0.2386
0.0913
11
CPNG 29.000
0.82
+0.055
0.78
0.82
11
0.42
-0.3419
0.1111
11
CPNG 30.000
1.23
+0.06
1.2
1.25
13
0.42
-0.4606
0.1228
1
CPNG 31.000
1.75
+0.065
1.76
1.8
2
0.41
-0.5833
0.1231
6
CPNG 32.000
0
+0
2
2.62
0
0.35
-0.6974
0.1125
0
CPNG 33.000
0
+0
3.15
3.25
0
0.4
-0.7936
0.0946
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CPNG 28.000
3.85
+0
2.69
2.87
0
0.42
0.7502
0.0859
3
CPNG 29.000
0
+0
2.03
2.18
0
0.41
0.6542
0.1022
0
CPNG 30.000
1.6
+0
0.97
1.54
0
0.32
0.5458
0.1118
15
CPNG 31.000
1.21
+0
1
1.13
0
0.4
0.4342
0.1123
29
CPNG 32.000
0.77
-0.02
0.64
0.77
10
0.39
0.3298
0.1039
14
CPNG 33.000
0.41
-0.095
0.4
0.48
4
0.38
0.24
0.0892
16
Fri Aug 29 2025
Strike
CPNG 28.000
CPNG 29.000
CPNG 30.000
CPNG 31.000
CPNG 32.000
CPNG 33.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CPNG 28.000
0.56
+0.02
0.32
0.7
36
0.41
-0.252
0.0868
0
CPNG 29.000
0.72
+0
0.85
2.43
0
0.64
-0.3491
0.1034
16
CPNG 30.000
1.14
+0
1.27
1.43
0
0.41
-0.459
0.1134
3
CPNG 31.000
1.85
+0
1.8
1.91
0
0.39
-0.5725
0.1144
4
CPNG 32.000
1.99
+0
2.46
2.87
0
0.44
-0.6792
0.1064
1
CPNG 33.000
0
+0
3.2
5.2
0
0.7
-0.7716
0.0922
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.