Options Chain for COUPANG INC CL A (CPNG) - $28.22 as of 8/22/2025 3:36:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.85 | 9.00 | 8.93 | % | 0.45 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 21.00 | 7.85 | 8.00 | 7.93 | 7.90 | 0.00 | 0.00% | 0.38 | 0 | 5 | 0.50 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 22.00 | 6.85 | 7.00 | 6.93 | % | 0.32 | 0 | 0 | 0.44 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 23.00 | 5.90 | 6.05 | 5.98 | % | 0.26 | 0 | 0 | 0.41 | 0.98 | 0.01 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 24.00 | 4.95 | 5.10 | 5.03 | % | 0.21 | 0 | 0 | 0.30 | 0.96 | 0.03 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 25.00 | 4.00 | 4.15 | 4.08 | 4.55 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.28 | 0.92 | 0.05 | -0.01 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 26.00 | 3.15 | 3.25 | 3.20 | 3.15 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.28 | 0.85 | 0.07 | -0.01 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 27.00 | 2.38 | 2.45 | 2.42 | 2.62 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.27 | 0.76 | 0.10 | -0.01 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 28.00 | 1.69 | 1.74 | 1.72 | 1.78 | +0.34 | +23.62% | 0.06 | 11 | 31 | 0.27 | 0.65 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 29.00 | 1.12 | 1.16 | 1.14 | 1.13 | +0.17 | +17.71% | 0.04 | 15 | 232 | 0.26 | 0.52 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 30.00 | 0.68 | 0.72 | 0.70 | 0.72 | +0.13 | +22.04% | 0.02 | 13 | 266 | 0.25 | 0.38 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 31.00 | 0.38 | 0.43 | 0.41 | 0.42 | +0.10 | +31.25% | 0.01 | 16 | 427 | 0.25 | 0.25 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 32.00 | 0.20 | 0.24 | 0.22 | 0.24 | +0.05 | +26.32% | 0.01 | 6 | 1,410 | 0.24 | 0.16 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 33.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.05 | -29.42% | 0.00 | 508 | 5 | 0.25 | 0.09 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.27 | 0.05 | 0.04 | 0.00 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.67 | 0.34 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | 0.03 | 0.02 | 0.00 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.01 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 0.56 | -0.01 | 0.01 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 0.58 | -0.02 | 0.01 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 0.51 | -0.04 | 0.03 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.33 | -0.08 | 0.05 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 26.00 | 0.23 | 0.30 | 0.27 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.28 | -0.15 | 0.07 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 27.00 | 0.43 | 0.48 | 0.46 | 0.47 | -0.16 | -25.40% | 0.02 | 4 | 98 | 0.27 | -0.24 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 28.00 | 0.74 | 0.78 | 0.76 | 1.05 | -0.05 | -4.55% | 0.03 | 2 | 207 | 0.26 | -0.35 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 29.00 | 1.17 | 1.21 | 1.19 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 148 | 0.26 | -0.48 | 0.14 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 30.00 | 1.73 | 1.82 | 1.78 | 1.54 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.25 | -0.62 | 0.14 | -0.01 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 31.00 | 2.44 | 2.52 | 2.48 | 2.91 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.24 | -0.75 | 0.12 | -0.01 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 32.00 | 3.30 | 3.35 | 3.33 | 3.40 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.24 | -0.84 | 0.09 | -0.01 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 33.00 | 4.20 | 4.30 | 4.25 | % | 0.13 | 0 | 0 | 0.27 | -0.91 | 0.06 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 34.00 | 5.20 | 5.30 | 5.25 | % | 0.15 | 0 | 0 | 0.31 | -0.95 | 0.04 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 35.00 | 6.20 | 6.30 | 6.25 | 6.35 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.35 | -0.97 | 0.02 | 0.00 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 36.00 | 7.20 | 7.30 | 7.25 | % | 0.20 | 0 | 0 | 0.39 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:54 PM EST |