Options Chain for COUPANG INC CL A (CPNG) - $28.22 as of 11/14/2025 9:05:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 8.10 | 11.15 | 9.63 | % | 0.51 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:48 PM EST | |||
| 20.00 | 7.10 | 10.40 | 8.75 | % | 0.44 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:48 PM EST | |||
| 21.00 | 5.80 | 8.65 | 7.23 | % | 0.34 | 0 | 0 | 1.09 | 0.99 | 0.01 | 0.00 | 11/14/2025 3:59:48 PM EST | |||
| 22.00 | 5.80 | 7.25 | 6.53 | % | 0.30 | 0 | 0 | 0.83 | 0.98 | 0.01 | 0.00 | 11/14/2025 3:59:48 PM EST | |||
| 23.00 | 4.10 | 6.15 | 5.13 | % | 0.22 | 0 | 0 | 0.69 | 0.96 | 0.02 | -0.01 | 11/14/2025 3:59:48 PM EST | |||
| 24.00 | 4.05 | 5.20 | 4.63 | % | 0.19 | 0 | 0 | 0.62 | 0.91 | 0.04 | -0.01 | 11/14/2025 3:59:48 PM EST | |||
| 25.00 | 3.10 | 4.30 | 3.70 | % | 0.15 | 0 | 0 | 0.56 | 0.86 | 0.06 | -0.01 | 11/14/2025 3:59:48 PM EST | |||
| 26.00 | 2.37 | 3.45 | 2.91 | % | 0.11 | 0 | 0 | 0.50 | 0.79 | 0.08 | -0.01 | 11/14/2025 3:59:48 PM EST | |||
| 27.00 | 1.58 | 2.30 | 1.94 | % | 0.07 | 0 | 0 | 0.26 | 0.69 | 0.11 | -0.01 | 11/14/2025 3:59:48 PM EST | |||
| 28.00 | 1.27 | 1.66 | 1.47 | % | 0.05 | 0 | 0 | 0.30 | 0.58 | 0.13 | -0.01 | 11/14/2025 3:59:48 PM EST | |||
| 29.00 | 0.79 | 1.17 | 0.98 | % | 0.03 | 0 | 0 | 0.30 | 0.45 | 0.13 | -0.01 | 11/14/2025 3:59:48 PM EST | |||
| 30.00 | 0.45 | 0.82 | 0.64 | % | 0.02 | 0 | 0 | 0.30 | 0.33 | 0.12 | -0.01 | 11/14/2025 3:59:48 PM EST | |||
| 31.00 | 0.15 | 0.56 | 0.36 | % | 0.01 | 0 | 0 | 0.28 | 0.24 | 0.10 | -0.01 | 11/14/2025 3:59:48 PM EST | |||
| 32.00 | 0.13 | 0.39 | 0.26 | % | 0.01 | 0 | 0 | 0.30 | 0.16 | 0.08 | -0.01 | 11/14/2025 3:59:48 PM EST | |||
| 33.00 | 0.04 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.37 | 0.11 | 0.06 | -0.01 | 11/14/2025 3:59:48 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.58 | 0.06 | 0.04 | 0.00 | 11/14/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.51 | 0.04 | 0.03 | 0.00 | 11/14/2025 3:59:48 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.69 | 0.02 | 0.02 | 0.00 | 11/14/2025 3:59:48 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.01 | 0.00 | 11/14/2025 3:59:48 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | 0.01 | 0.01 | 0.00 | 11/14/2025 3:59:48 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.84 | 0.42 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:48 PM EST | |||
| 41.00 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:48 PM EST | ||||||
| 42.00 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.93 | 0.47 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:48 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.89 | -0.01 | 0.01 | 0.00 | 11/14/2025 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.80 | -0.02 | 0.01 | 0.00 | 11/14/2025 3:59:48 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.70 | -0.04 | 0.02 | -0.01 | 11/14/2025 3:59:48 PM EST | |||
| 24.00 | 0.03 | 0.75 | 0.39 | % | 0.02 | 0 | 0 | 0.42 | -0.09 | 0.04 | -0.01 | 11/14/2025 3:59:48 PM EST | |||
| 25.00 | 0.14 | 0.41 | 0.28 | % | 0.01 | 0 | 0 | 0.34 | -0.14 | 0.06 | -0.01 | 11/14/2025 3:59:48 PM EST | |||
| 26.00 | 0.30 | 0.56 | 0.43 | % | 0.02 | 0 | 0 | 0.32 | -0.21 | 0.08 | -0.01 | 11/14/2025 3:59:48 PM EST | |||
| 27.00 | 0.55 | 0.82 | 0.69 | % | 0.03 | 0 | 0 | 0.31 | -0.31 | 0.11 | -0.01 | 11/14/2025 3:59:48 PM EST | |||
| 28.00 | 0.88 | 1.22 | 1.05 | % | 0.04 | 0 | 0 | 0.30 | -0.42 | 0.13 | -0.01 | 11/14/2025 3:59:48 PM EST | |||
| 29.00 | 1.30 | 1.73 | 1.52 | % | 0.05 | 0 | 0 | 0.29 | -0.55 | 0.13 | -0.01 | 11/14/2025 3:59:48 PM EST | |||
| 30.00 | 2.05 | 2.42 | 2.24 | % | 0.07 | 0 | 0 | 0.30 | -0.67 | 0.12 | -0.01 | 11/14/2025 3:59:48 PM EST | |||
| 31.00 | 2.35 | 3.45 | 2.90 | % | 0.09 | 0 | 0 | 0.44 | -0.76 | 0.10 | -0.01 | 11/14/2025 3:59:48 PM EST | |||
| 32.00 | 3.20 | 4.35 | 3.78 | % | 0.12 | 0 | 0 | 0.48 | -0.84 | 0.08 | -0.01 | 11/14/2025 3:59:48 PM EST | |||
| 33.00 | 4.10 | 5.30 | 4.70 | % | 0.14 | 0 | 0 | 0.53 | -0.89 | 0.06 | -0.01 | 11/14/2025 3:59:48 PM EST | |||
| 34.00 | 5.00 | 6.35 | 5.68 | % | 0.17 | 0 | 0 | 0.60 | -0.94 | 0.04 | 0.00 | 11/14/2025 3:59:48 PM EST | |||
| 35.00 | 5.55 | 8.55 | 7.05 | % | 0.20 | 0 | 0 | 1.00 | -0.96 | 0.03 | 0.00 | 11/14/2025 3:59:48 PM EST | |||
| 36.00 | 6.55 | 9.25 | 7.90 | % | 0.22 | 0 | 0 | 0.97 | -0.98 | 0.02 | 0.00 | 11/14/2025 3:59:48 PM EST | |||
| 37.00 | 7.45 | 10.60 | 9.03 | % | 0.24 | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 11/14/2025 3:59:48 PM EST | |||
| 38.00 | 8.55 | 11.60 | 10.08 | % | 0.27 | 0 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 11/14/2025 3:59:48 PM EST | |||
| 39.00 | 9.40 | 12.60 | 11.00 | % | 0.28 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:48 PM EST | |||
| 40.00 | % | 0.00 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:48 PM EST | ||||||
| 41.00 | 11.45 | 14.60 | 13.03 | % | 0.32 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:48 PM EST | |||
| 42.00 | % | 0.00 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:48 PM EST |