CPNG Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

14.11

Change

+0.20

Open

13.92

Previous

13.91

High

14.27

Low

13.88

Bid

-

Ask

-

Volume

9,194,190

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.704

Hist Vol

0.454

Opt Volume

5,325

Open Int

610,534

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CPNG 261030C00013000	0.64	2.30	1.10	1.11	9	8	W	13.00	CPNG 261030P00013000	0.01	0.04	0.02	0.00	25	401	W
CPNG 261030C00013500	0.01	1.22	0.47	0.61	0	31	W	13.50	CPNG 261030P00013500	0.00	0.16	0.03	0.00	82	519	W
CPNG 261030C00014000	0.01	0.64	0.30	0.20	456	1,380	W	14.00	CPNG 261030P00014000	0.08	0.26	0.21	0.09	17	558	W
CPNG 261030C00014500	0.05	0.19	0.08	0.02	441	511	W	14.50	CPNG 261030P00014500	0.20	0.65	0.45	0.41	3	100	W
CPNG 261030C00015000	0.00	0.08	0.03	0.00	313	878	W	15.00	CPNG 261030P00015000	0.30	1.49	0.82	0.89	3	113	W
CPNG 261030C00015500	0.00	0.03	0.04	0.02	0	332	W	15.50	CPNG 261030P00015500	0.12	1.48	1.59	1.39	0	1	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CPNG 261106C00013000	0.18	3.50	1.48	1.18	6	5	W	13.00	CPNG 261106P00013000	0.11	0.54	0.30	0.05	29	527	W
CPNG 261106C00013500	0.88	1.66	0.99	0.77	2	26	W	13.50	CPNG 261106P00013500	0.26	0.51	0.48	0.14	44	326	W
CPNG 261106C00014000	0.62	0.92	0.82	0.45	190	453	W	14.00	CPNG 261106P00014000	0.57	0.87	0.73	0.31	6	79	W
CPNG 261106C00014500	0.27	1.24	0.47	0.23	0	101	W	14.50	CPNG 261106P00014500	0.41	1.13	0.98	0.59	8	62	W
CPNG 261106C00015000	0.32	0.64	0.42	0.10	145	92	W	15.00	CPNG 261106P00015000	0.95	2.40	1.35	0.96	0	89	W
CPNG 261106C00015500	0.20	0.41	0.29	0.04	6	283	W	15.50	CPNG 261106P00015500	0.38	3.35	1.90	1.40	0	5	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CPNG 261113C00013000	1.39	1.96	1.50	1.31	4	5,122	W	13.00	CPNG 261113P00013000	0.08	0.46	0.35	0.11	2	113	W
CPNG 261113C00013500	0.01	1.62	1.15	0.93	3	26	W	13.50	CPNG 261113P00013500	0.01	2.64	0.68	0.23	0	5	W
CPNG 261113C00014000	0.43	1.13	0.87	0.62	6	2	W	14.00	CPNG 261113P00014000	0.37	1.09	0.73	0.42	6	18	W
CPNG 261113C00014500	0.42	1.12	0.57	0.39	2	66	W	14.50	CPNG 261113P00014500	0.60	1.30	1.02	0.68	3	19	W
CPNG 261113C00015000	0.00	2.56	0.50	0.23	275	67	W	15.00	CPNG 261113P00015000	0.01	3.40	1.39	1.02	0	11	W
CPNG 261113C00015500	0.01	0.86	0.30	0.12	1	11	W	15.50	CPNG 261113P00015500	0.39	3.40	1.78	1.41	2	1	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CPNG 261120C00013000	1.17	1.90	1.29	1.45	0	415	S	13.00	CPNG 261120P00013000	0.23	0.51	0.41	0.16	5	5,630	S
CPNG 261120C00013500	1.01	1.79	1.24	1.09	7	826	S	13.50	CPNG 261120P00013500	0.34	0.90	0.63	0.29	2	670	S
CPNG 261120C00014000	0.73	1.25	0.98	0.79	232	1,347	S	14.00	CPNG 261120P00014000	0.72	0.88	0.80	0.48	59	4,451	S
CPNG 261120C00014500	0.68	0.84	0.76	0.54	205	1,665	S	14.50	CPNG 261120P00014500	0.81	1.58	1.15	0.73	4	255	S
CPNG 261120C00015000	0.46	0.68	0.54	0.36	95	2,190	S	15.00	CPNG 261120P00015000	1.24	1.50	1.34	1.04	12	10,973	S
CPNG 261120C00015500	0.22	0.53	0.39	0.23	4	640	S	15.50	CPNG 261120P00015500	1.11	2.25	1.82	1.40	2	142	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	13.00	CPNG 261127P00013000	0.01	1.10	0.67	0.19	0	27	W
CPNG 261127C00013500	0.04	3.20	1.31	1.26	7	6	W	13.50	CPNG 261127P00013500	0.59	0.75	0.72	0.33	2	153	W
CPNG 261127C00014000	0.97	1.30	1.06	0.96	79	7	W	14.00	CPNG 261127P00014000	0.76	0.95	0.84	0.51	15	500	W
CPNG 261127C00014500	0.52	2.90	0.79	0.70	4	16	W	14.50	—	—	—	—	—	—	—	—
CPNG 261127C00015000	0.32	0.89	0.49	0.50	0	16	W	15.00	CPNG 261127P00015000	0.13	1.65	1.64	1.03	0	7	W
CPNG 261127C00015500	0.16	0.73	0.37	0.35	0	17	W	15.50	CPNG 261127P00015500	0.47	3.50	1.94	1.36	0	6	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	13.00	CPNG 261204P00013000	0.01	1.05	0.53	0.21	0	7	W
—	—	—	—	—	—	—	—	13.50	CPNG 261204P00013500	0.33	1.13	0.78	0.34	0	9	W
CPNG 261204C00014000	0.78	1.42	0.91	1.14	0	1	W	14.00	CPNG 261204P00014000	0.55	1.21	1.05	0.51	0	1	W
CPNG 261204C00014500	0.75	2.98	0.86	0.87	2	7	W	14.50	—	—	—	—	—	—	—	—
CPNG 261204C00015000	0.01	1.01	0.56	0.66	0	7	W	15.00	CPNG 261204P00015000	0.65	2.60	1.55	0.99	0	1	W
CPNG 261204C00015500	0.17	0.86	0.51	0.48	4	102	W	15.50	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CPNG 261218C00012000	2.04	2.94	2.10	3.03	0	8	S	12.00	CPNG 261218P00012000	0.26	0.60	0.32	0.08	0	5	S
CPNG 261218C00013000	1.41	2.15	1.58	2.23	0	96	S	13.00	CPNG 261218P00013000	0.53	0.85	0.64	0.21	1	3,063	S
CPNG 261218C00014000	1.17	1.78	1.22	1.56	16	915	S	14.00	CPNG 261218P00014000	0.74	1.12	1.10	0.46	39	8,306	S
CPNG 261218C00015000	0.75	1.08	0.79	1.02	36	1,064	S	15.00	CPNG 261218P00015000	1.46	2.11	1.68	0.86	16	1,533	S
CPNG 261218C00016000	0.45	0.54	0.54	0.63	41	779	S	16.00	CPNG 261218P00016000	1.86	2.80	2.65	1.40	0	269	S
CPNG 261218C00017000	0.11	0.38	0.33	0.37	43	1,771	S	17.00	CPNG 261218P00017000	2.70	3.80	2.37	2.07	0	430	S

Below are few quick-links for most popular options chains: