Options Chain for COUPANG INC CL A (CPNG) - $25.63 as of 12/12/2025 9:02:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 9.15 | 10.65 | 9.90 | % | 0.62 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 17.00 | 8.15 | 9.65 | 8.90 | % | 0.52 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 18.00 | 7.20 | 8.70 | 7.95 | % | 0.44 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 19.00 | 6.20 | 7.70 | 6.95 | % | 0.37 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 20.00 | 5.20 | 6.70 | 5.95 | % | 0.30 | 0 | 0 | 1.01 | 0.99 | 0.01 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 21.00 | 3.55 | 5.60 | 4.58 | % | 0.22 | 0 | 0 | 0.84 | 0.96 | 0.03 | -0.01 | 12/12/2025 3:59:54 PM EST | |||
| 22.00 | 3.40 | 4.60 | 4.00 | % | 0.18 | 0 | 0 | 0.72 | 0.92 | 0.05 | -0.01 | 12/12/2025 3:59:54 PM EST | |||
| 23.00 | 2.50 | 3.70 | 3.10 | % | 0.13 | 0 | 0 | 0.64 | 0.85 | 0.08 | -0.01 | 12/12/2025 3:59:54 PM EST | |||
| 24.00 | 1.90 | 2.65 | 2.28 | % | 0.09 | 0 | 0 | 0.35 | 0.75 | 0.11 | -0.01 | 12/12/2025 3:59:54 PM EST | |||
| 25.00 | 1.33 | 1.51 | 1.42 | 1.73 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.29 | 0.63 | 0.13 | -0.02 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 26.00 | 0.78 | 1.17 | 0.98 | 1.42 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.31 | 0.49 | 0.15 | -0.01 | 12/10/2025 | 12/12/2025 3:59:54 PM EST |
| 27.00 | 0.42 | 0.80 | 0.61 | 1.09 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.31 | 0.34 | 0.14 | -0.01 | 12/10/2025 | 12/12/2025 3:59:54 PM EST |
| 28.00 | 0.21 | 0.37 | 0.29 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.29 | 0.20 | 0.11 | -0.01 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 29.00 | 0.01 | 0.17 | 0.09 | 0.14 | -0.41 | -74.55% | 0.00 | 10 | 19 | 0.23 | 0.09 | 0.07 | 0.00 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 30.00 | 0.01 | 0.56 | 0.29 | 0.20 | % | 0.01 | 1 | 0 | 0.37 | 0.05 | 0.04 | 0.00 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 31.00 | 0.01 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.46 | 0.02 | 0.02 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.84 | 0.42 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.01 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.89 | 0.45 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.01 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 36.00 | 0.00 | 0.82 | 0.41 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.81 | 0.41 | % | 0.03 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.82 | 0.41 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.84 | 0.42 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.86 | 0.43 | % | 0.02 | 0 | 0 | 0.93 | -0.01 | 0.01 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.60 | -0.04 | 0.03 | -0.01 | 12/12/2025 3:59:54 PM EST | |||
| 22.00 | 0.01 | 0.60 | 0.31 | % | 0.01 | 0 | 0 | 0.41 | -0.08 | 0.05 | -0.01 | 12/12/2025 3:59:54 PM EST | |||
| 23.00 | 0.19 | 0.27 | 0.23 | 0.20 | % | 0.01 | 30 | 0 | 0.33 | -0.15 | 0.08 | -0.01 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 24.00 | 0.34 | 0.49 | 0.42 | % | 0.02 | 0 | 0 | 0.32 | -0.25 | 0.11 | -0.01 | 12/12/2025 3:59:54 PM EST | |||
| 25.00 | 0.65 | 0.98 | 0.82 | % | 0.03 | 0 | 0 | 0.34 | -0.37 | 0.13 | -0.02 | 12/12/2025 3:59:54 PM EST | |||
| 26.00 | 1.09 | 1.48 | 1.29 | % | 0.05 | 0 | 0 | 0.33 | -0.51 | 0.15 | -0.01 | 12/12/2025 3:59:54 PM EST | |||
| 27.00 | 1.54 | 2.11 | 1.83 | % | 0.07 | 0 | 0 | 0.30 | -0.66 | 0.14 | -0.01 | 12/12/2025 3:59:54 PM EST | |||
| 28.00 | 2.00 | 3.15 | 2.58 | % | 0.09 | 0 | 0 | 0.49 | -0.80 | 0.11 | -0.01 | 12/12/2025 3:59:54 PM EST | |||
| 29.00 | 2.65 | 4.65 | 3.65 | % | 0.13 | 0 | 0 | 0.73 | -0.91 | 0.07 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 30.00 | 3.60 | 5.80 | 4.70 | % | 0.16 | 0 | 0 | 0.86 | -0.95 | 0.04 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 31.00 | 4.60 | 5.80 | 5.20 | % | 0.17 | 0 | 0 | 0.57 | -0.98 | 0.02 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 32.00 | 5.45 | 8.15 | 6.80 | % | 0.21 | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 33.00 | 6.25 | 9.25 | 7.75 | % | 0.23 | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 34.00 | 6.65 | 10.25 | 8.45 | % | 0.25 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 35.00 | 7.85 | 11.25 | 9.55 | % | 0.27 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 36.00 | 8.85 | 12.05 | 10.45 | % | 0.29 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 37.00 | 10.00 | 13.00 | 11.50 | % | 0.31 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 40.00 | 13.00 | 16.00 | 14.50 | % | 0.36 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST |