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)

2025-07-08 15:59:59 ET (Delayed)
Bid: 
30.01
Ask: 
30.04
Vol: 
10,498,727
Last: 
30.01
Change: 
+0.03 (+0.1%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CPNG 29.000
0.86
-0.27
0.85
1.38
2
0.41
0.8477
0.2328
58
CPNG 29.500
0.57
-0.145
0.53
0.74
93
0.3
0.7209
0.3766
429
CPNG 30.000
0.26
-0.14
0.29
0.34
64
0.29
0.5086
0.4911
693
CPNG 30.500
0.13
-0.07
0.11
0.19
39
0.31
0.2762
0.4162
417
CPNG 31.000
0.04
-0.045
0.02
0.06
37
0.29
0.1311
0.2476
1228
CPNG 31.500
0.03
-0.01
0.01
0.02
156
0.31
0.0636
0.1318
8285
Fri Jul 11 2025
Strike
CPNG 29.000
CPNG 29.500
CPNG 30.000
CPNG 30.500
CPNG 31.000
CPNG 31.500
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CPNG 29.000
0.09
-0.025
0
0.1
272
0.32
-0.153
0.2343
888
CPNG 29.500
0.18
-0.025
0.14
0.18
282
0.33
-0.281
0.3803
959
CPNG 30.000
0.38
-0.01
0.29
0.35
23
0.29
-0.4962
0.4977
766
CPNG 30.500
0.7
+0.015
0.43
0.9
5
0.33
-0.7319
0.4216
421
CPNG 31.000
0.86
+0
0.71
1.57
0
0.44
-0.878
0.2501
39
CPNG 31.500
0
+0
1.21
3.15
0
1.16
-0.9456
0.1353
0
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CPNG 29.000
1.11
-0.19
1.2
1.77
133
0.45
0.7614
0.2037
1206
CPNG 29.500
0.78
-0.165
0.84
0.96
110
0.31
0.6518
0.255
107
CPNG 30.000
0.55
-0.095
0.54
0.6
179
0.28
0.5173
0.2857
3478
CPNG 30.500
0.27
-0.14
0.31
0.36
9
0.27
0.3744
0.2786
864
CPNG 31.000
0.14
-0.105
0.17
0.21
111
0.27
0.2467
0.2342
3168
CPNG 31.500
0.12
-0.02
0.08
0.11
22
0.27
0.1502
0.1723
3502
Fri Jul 18 2025
Strike
CPNG 29.000
CPNG 29.500
CPNG 30.000
CPNG 30.500
CPNG 31.000
CPNG 31.500
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CPNG 29.000
0.22
-0.045
0.19
0.23
172
0.3
-0.2403
0.2055
8143
CPNG 29.500
0.39
-0.015
0.33
0.37
16
0.29
-0.351
0.2575
1053
CPNG 30.000
0.6
+0
0.51
0.58
0
0.28
-0.4871
0.2888
1109
CPNG 30.500
1.04
+0.165
0.78
1.04
6
0.32
-0.6318
0.2821
237
CPNG 31.000
1.09
+0
1
1.56
0
0.34
-0.7615
0.2384
153
CPNG 31.500
1.47
+0
1.4
1.93
0
0.33
-0.8604
0.1784
10
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CPNG 29.000
1.7
+0
1.34
1.61
0
0.33
0.7248
0.1762
71
CPNG 29.500
1.21
+0
1
1.08
0
0.29
0.632
0.2064
85
CPNG 30.000
0.61
-0.18
0.71
0.77
121
0.28
0.5247
0.2242
786
CPNG 30.500
0.47
+0
0.46
0.53
0
0.27
0.4126
0.2228
116
CPNG 31.000
0.46
+0
0.29
0.34
0
0.26
0.3079
0.2021
317
CPNG 31.500
0.23
-0.01
0.17
0.22
1
0.26
0.2204
0.169
65
Fri Jul 25 2025
Strike
CPNG 29.000
CPNG 29.500
CPNG 30.000
CPNG 30.500
CPNG 31.000
CPNG 31.500
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CPNG 29.000
0.35
+0
0.24
0.39
0
0.28
-0.2778
0.1781
61
CPNG 29.500
0.6
+0.08
0.26
0.54
5
0.25
-0.3719
0.2091
190
CPNG 30.000
0.71
+0
0.29
0.78
0
0.22
-0.4808
0.2276
214
CPNG 30.500
1.16
+0
0.54
1.17
0
0.23
-0.5951
0.2271
134
CPNG 31.000
1.28
+0
0.87
1.54
0
0.23
-0.7019
0.207
41
CPNG 31.500
0
+0
1.43
2.06
0
0.31
-0.792
0.1746
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.