Options Chain for COUPANG INC CL A (CPNG) - $25.63 as of 12/15/2025 10:08:16 AM 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 | 8.65 | 10.15 | 9.40 | % | 0.59 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 17.00 | 7.55 | 9.15 | 8.35 | % | 0.49 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 18.00 | 6.55 | 8.20 | 7.38 | % | 0.41 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 19.00 | 5.70 | 7.20 | 6.45 | % | 0.34 | 0 | 0 | 1.01 | 0.99 | 0.01 | -0.01 | 12/15/2025 11:58:53 AM EST | |||
| 20.00 | 4.70 | 6.05 | 5.38 | % | 0.27 | 0 | 0 | 0.82 | 0.98 | 0.02 | -0.01 | 12/15/2025 11:58:53 AM EST | |||
| 21.00 | 3.85 | 5.10 | 4.48 | % | 0.21 | 0 | 0 | 0.72 | 0.95 | 0.03 | -0.01 | 12/15/2025 11:58:53 AM EST | |||
| 22.00 | 2.64 | 4.20 | 3.42 | % | 0.16 | 0 | 0 | 0.64 | 0.90 | 0.06 | -0.01 | 12/15/2025 11:58:53 AM EST | |||
| 23.00 | 2.18 | 2.39 | 2.29 | % | 0.10 | 0 | 0 | 0.56 | 0.82 | 0.09 | -0.02 | 12/15/2025 11:58:53 AM EST | |||
| 24.00 | 1.49 | 1.68 | 1.59 | % | 0.07 | 0 | 0 | 0.30 | 0.71 | 0.12 | -0.02 | 12/15/2025 11:58:53 AM EST | |||
| 25.00 | 0.84 | 1.10 | 0.97 | % | 0.04 | 0 | 0 | 0.29 | 0.58 | 0.13 | -0.02 | 12/15/2025 11:58:53 AM EST | |||
| 26.00 | 0.57 | 0.70 | 0.64 | % | 0.02 | 0 | 0 | 0.32 | 0.45 | 0.13 | -0.02 | 12/15/2025 11:58:53 AM EST | |||
| 27.00 | 0.24 | 0.43 | 0.34 | % | 0.01 | 0 | 0 | 0.31 | 0.33 | 0.12 | -0.02 | 12/15/2025 11:58:53 AM EST | |||
| 28.00 | 0.12 | 0.28 | 0.20 | % | 0.01 | 0 | 0 | 0.31 | 0.23 | 0.10 | -0.01 | 12/15/2025 11:58:53 AM EST | |||
| 29.00 | 0.06 | 0.56 | 0.31 | % | 0.01 | 0 | 0 | 0.32 | 0.15 | 0.08 | -0.01 | 12/15/2025 11:58:53 AM EST | |||
| 30.00 | 0.02 | 0.20 | 0.11 | % | 0.00 | 0 | 0 | 0.30 | 0.09 | 0.06 | -0.01 | 12/15/2025 11:58:53 AM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.67 | 0.05 | 0.04 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.73 | 0.03 | 0.02 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.02 | 0.01 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.01 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:53 AM 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.93 | -0.01 | 0.01 | -0.01 | 12/15/2025 11:58:53 AM EST | |||
| 20.00 | 0.04 | 0.75 | 0.40 | % | 0.02 | 0 | 0 | 0.56 | -0.02 | 0.02 | -0.01 | 12/15/2025 11:58:53 AM EST | |||
| 21.00 | 0.09 | 0.40 | 0.25 | % | 0.01 | 0 | 0 | 0.45 | -0.05 | 0.03 | -0.01 | 12/15/2025 11:58:53 AM EST | |||
| 22.00 | 0.17 | 0.32 | 0.25 | % | 0.01 | 0 | 0 | 0.41 | -0.10 | 0.06 | -0.01 | 12/15/2025 11:58:53 AM EST | |||
| 23.00 | 0.32 | 0.49 | 0.41 | % | 0.02 | 0 | 0 | 0.36 | -0.18 | 0.09 | -0.02 | 12/15/2025 11:58:53 AM EST | |||
| 24.00 | 0.55 | 0.81 | 0.68 | % | 0.03 | 0 | 0 | 0.33 | -0.29 | 0.12 | -0.02 | 12/15/2025 11:58:53 AM EST | |||
| 25.00 | 1.02 | 1.25 | 1.14 | 1.14 | % | 0.05 | 3 | 0 | 0.35 | -0.42 | 0.13 | -0.02 | 12/15/2025 | 12/15/2025 11:58:53 AM EST | |
| 26.00 | 1.59 | 1.85 | 1.72 | % | 0.07 | 0 | 0 | 0.35 | -0.55 | 0.13 | -0.02 | 12/15/2025 11:58:53 AM EST | |||
| 27.00 | 2.38 | 2.60 | 2.49 | % | 0.09 | 0 | 0 | 0.42 | -0.67 | 0.12 | -0.02 | 12/15/2025 11:58:53 AM EST | |||
| 28.00 | 2.20 | 3.60 | 2.90 | % | 0.10 | 0 | 0 | 0.45 | -0.77 | 0.10 | -0.01 | 12/15/2025 11:58:53 AM EST | |||
| 29.00 | 3.10 | 4.50 | 3.80 | % | 0.13 | 0 | 0 | 0.57 | -0.85 | 0.08 | -0.01 | 12/15/2025 11:58:53 AM EST | |||
| 30.00 | 4.10 | 5.65 | 4.88 | % | 0.16 | 0 | 0 | 0.62 | -0.91 | 0.06 | -0.01 | 12/15/2025 11:58:53 AM EST | |||
| 31.00 | 5.00 | 6.90 | 5.95 | % | 0.19 | 0 | 0 | 0.70 | -0.95 | 0.04 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 32.00 | 5.95 | 7.85 | 6.90 | % | 0.22 | 0 | 0 | 0.83 | -0.97 | 0.02 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 33.00 | 6.95 | 9.85 | 8.40 | % | 0.25 | 0 | 0 | 1.29 | -0.98 | 0.01 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 34.00 | 7.95 | 10.85 | 9.40 | % | 0.28 | 0 | 0 | 1.36 | -0.99 | 0.01 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 35.00 | 8.95 | 11.05 | 10.00 | % | 0.29 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 36.00 | 9.95 | 12.85 | 11.40 | % | 0.32 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:53 AM EST |