Options Chain for COUPANG INC CL A (CPNG) - $27.89 as of 11/26/2025 8:15:42 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 24.30 | 27.55 | 25.93 | 28.45 | 0.00 | 0.00% | 10.37 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 11/26/2025 4:00:04 PM EST |
| 5.00 | 21.65 | 25.10 | 23.38 | 27.10 | 0.00 | 0.00% | 4.68 | 0 | 50 | 5.71 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 11/26/2025 4:00:04 PM EST |
| 7.50 | 18.60 | 22.60 | 20.60 | 21.00 | 0.00 | 0.00% | 2.75 | 0 | 40 | 4.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 11/26/2025 4:00:04 PM EST |
| 10.00 | 16.70 | 20.10 | 18.40 | 17.87 | 0.00 | 0.00% | 1.84 | 0 | 570 | 3.32 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:04 PM EST |
| 12.50 | 15.20 | 16.40 | 15.80 | 15.40 | 0.00 | 0.00% | 1.26 | 0 | 396 | 1.95 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:04 PM EST |
| 15.00 | 12.70 | 13.95 | 13.33 | 11.97 | 0.00 | 0.00% | 0.89 | 0 | 506 | 1.60 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:04 PM EST |
| 17.50 | 9.55 | 10.80 | 10.18 | 9.68 | 0.00 | 0.00% | 0.58 | 0 | 521 | 0.86 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:04 PM EST |
| 19.00 | 7.95 | 10.60 | 9.28 | 9.19 | 0.00 | 0.00% | 0.49 | 0 | 4 | 1.38 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 11/26/2025 4:00:04 PM EST |
| 20.00 | 7.85 | 8.60 | 8.23 | 8.38 | +0.96 | +12.94% | 0.41 | 10 | 2,006 | 0.83 | 0.99 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 21.00 | 6.80 | 7.80 | 7.30 | 11.40 | 0.00 | 0.00% | 0.35 | 0 | 8 | 0.83 | 0.98 | 0.01 | -0.01 | 10/2/2025 | 11/26/2025 4:00:04 PM EST |
| 22.50 | 5.60 | 6.15 | 5.88 | 5.40 | 0.00 | 0.00% | 0.26 | 0 | 5,936 | 0.62 | 0.95 | 0.03 | -0.01 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 24.00 | 4.10 | 4.75 | 4.43 | 9.05 | 0.00 | 0.00% | 0.18 | 0 | 217 | 0.53 | 0.90 | 0.05 | -0.01 | 10/7/2025 | 11/26/2025 4:00:04 PM EST |
| 25.00 | 3.15 | 3.80 | 3.48 | 3.78 | +0.73 | +23.94% | 0.14 | 2 | 13,731 | 0.46 | 0.84 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 26.00 | 2.49 | 2.80 | 2.65 | 2.20 | 0.00 | 0.00% | 0.10 | 0 | 76 | 0.32 | 0.77 | 0.09 | -0.01 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 27.00 | 1.75 | 2.03 | 1.89 | 2.00 | +0.19 | +10.50% | 0.07 | 5 | 11,786 | 0.30 | 0.67 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 28.00 | 1.23 | 1.44 | 1.34 | 1.40 | +0.18 | +14.76% | 0.05 | 247 | 600 | 0.30 | 0.54 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 29.00 | 0.79 | 0.95 | 0.87 | 1.02 | +0.24 | +30.77% | 0.03 | 4 | 1,093 | 0.29 | 0.41 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 30.00 | 0.46 | 0.60 | 0.53 | 0.55 | +0.05 | +10.00% | 0.02 | 38 | 12,566 | 0.29 | 0.29 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 31.00 | 0.27 | 0.39 | 0.33 | 0.35 | +0.10 | +40.00% | 0.01 | 15 | 907 | 0.29 | 0.19 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 32.00 | 0.05 | 0.24 | 0.15 | 0.23 | +0.03 | +15.00% | 0.00 | 9 | 5,160 | 0.26 | 0.12 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 33.00 | 0.05 | 0.31 | 0.18 | 0.09 | -0.02 | -18.19% | 0.01 | 955 | 1,870 | 0.32 | 0.07 | 0.05 | 0.00 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 34.00 | 0.02 | 0.20 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,107 | 0.32 | 0.05 | 0.03 | 0.00 | 11/21/2025 | 11/26/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 33 | 11,759 | 0.34 | 0.02 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 36.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 8,362 | 0.34 | 0.01 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8,055 | 0.50 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 557 | 0.54 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 39.00 | 0.00 | 0.06 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.46 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 30 | 535 | 0.44 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.64 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.79 | 0.40 | 0.03 | 0.00 | 0.00% | 0.16 | 0 | 4 | 5.73 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 4:00:04 PM EST |
| 5.00 | 0.00 | 0.79 | 0.40 | 0.02 | 0.00 | 0.00% | 0.08 | 0 | 234 | 3.85 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 4:00:04 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 271 | 2.20 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/26/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.79 | 0.40 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 110 | 2.34 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 77 | 1.57 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 1,617 | 0.68 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 17.50 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,017 | 0.67 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 11/26/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,439 | 0.53 | -0.01 | 0.01 | 0.00 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.48 | -0.02 | 0.01 | -0.01 | 9/10/2025 | 11/26/2025 4:00:04 PM EST |
| 22.50 | 0.05 | 0.14 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3,513 | 0.38 | -0.05 | 0.03 | -0.01 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 24.00 | 0.12 | 0.26 | 0.19 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.35 | -0.10 | 0.05 | -0.01 | 11/21/2025 | 11/26/2025 4:00:04 PM EST |
| 25.00 | 0.11 | 0.29 | 0.20 | 0.28 | -0.08 | -22.23% | 0.01 | 3 | 1,232 | 0.28 | -0.16 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 26.00 | 0.38 | 0.48 | 0.43 | 0.43 | -0.20 | -31.75% | 0.02 | 17 | 570 | 0.30 | -0.23 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 27.00 | 0.65 | 0.90 | 0.78 | 0.68 | -0.30 | -30.62% | 0.03 | 1 | 3,804 | 0.31 | -0.33 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 28.00 | 1.02 | 1.34 | 1.18 | 1.43 | 0.00 | 0.00% | 0.04 | 0 | 3,235 | 0.30 | -0.46 | 0.13 | -0.01 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 29.00 | 1.58 | 1.94 | 1.76 | 1.64 | -0.38 | -18.82% | 0.06 | 16 | 1,146 | 0.30 | -0.59 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 30.00 | 2.23 | 2.55 | 2.39 | 2.78 | 0.00 | 0.00% | 0.08 | 0 | 987 | 0.28 | -0.71 | 0.12 | -0.01 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 31.00 | 2.79 | 3.40 | 3.10 | 2.42 | 0.00 | 0.00% | 0.10 | 0 | 806 | 0.36 | -0.81 | 0.10 | -0.01 | 11/10/2025 | 11/26/2025 4:00:04 PM EST |
| 32.00 | 3.70 | 4.30 | 4.00 | 4.52 | 0.00 | 0.00% | 0.12 | 0 | 559 | 0.38 | -0.88 | 0.07 | -0.01 | 11/19/2025 | 11/26/2025 4:00:04 PM EST |
| 33.00 | 3.65 | 6.80 | 5.23 | 5.45 | 0.00 | 0.00% | 0.16 | 0 | 22 | 0.87 | -0.93 | 0.05 | 0.00 | 11/19/2025 | 11/26/2025 4:00:04 PM EST |
| 34.00 | 4.60 | 7.60 | 6.10 | 6.20 | 0.00 | 0.00% | 0.18 | 0 | 63 | 0.88 | -0.95 | 0.03 | 0.00 | 11/18/2025 | 11/26/2025 4:00:04 PM EST |
| 35.00 | 5.40 | 8.55 | 6.98 | 7.06 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.93 | -0.98 | 0.02 | 0.00 | 11/18/2025 | 11/26/2025 4:00:04 PM EST |
| 36.00 | 6.45 | 9.55 | 8.00 | 4.55 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 11/4/2025 | 11/26/2025 4:00:04 PM EST |
| 37.00 | 7.60 | 10.45 | 9.03 | 5.95 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 4:00:04 PM EST |
| 38.00 | 8.35 | 11.65 | 10.00 | 7.55 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 11/26/2025 4:00:04 PM EST |
| 39.00 | 9.45 | 12.65 | 11.05 | 8.95 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 11/26/2025 4:00:04 PM EST |
| 40.00 | 10.40 | 13.80 | 12.10 | 9.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 11/26/2025 4:00:04 PM EST |
| 41.00 | 11.40 | 14.85 | 13.13 | % | 0.32 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST |