Options Chain for COUPANG INC CL A (CPNG) - $32.19 as of 10/9/2025 7:43:23 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 | 11.90 | 13.90 | 12.90 | 13.40 | 0.00 | 0.00% | 0.65 | 0 | 1 | 3.62 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/9/2025 3:59:53 PM EST |
| 21.00 | 11.40 | 12.55 | 11.98 | 7.90 | 0.00 | 0.00% | 0.57 | 0 | 5 | 2.99 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 10/9/2025 3:59:53 PM EST |
| 22.00 | 9.30 | 11.55 | 10.43 | % | 0.47 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 23.00 | 7.70 | 11.00 | 9.35 | 10.40 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/9/2025 3:59:53 PM EST |
| 24.00 | 7.40 | 9.60 | 8.50 | 8.45 | 0.00 | 0.00% | 0.35 | 0 | 4 | 2.34 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/9/2025 3:59:53 PM EST |
| 25.00 | 7.40 | 7.60 | 7.50 | 6.95 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/9/2025 3:59:53 PM EST |
| 26.00 | 5.80 | 6.60 | 6.20 | 7.60 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/9/2025 3:59:53 PM EST |
| 27.00 | 5.30 | 5.60 | 5.45 | 5.15 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/9/2025 3:59:53 PM EST |
| 27.50 | 4.90 | 5.10 | 5.00 | % | 0.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 28.00 | 4.40 | 4.60 | 4.50 | 4.60 | 0.00 | 0.00% | 0.16 | 0 | 226 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:53 PM EST |
| 28.50 | 3.95 | 4.10 | 4.03 | 4.15 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/9/2025 3:59:53 PM EST |
| 29.00 | 3.45 | 3.60 | 3.53 | 3.36 | 0.00 | 0.00% | 0.12 | 0 | 377 | 0.00 | 0.99 | 0.01 | 0.00 | 10/7/2025 | 10/9/2025 3:59:53 PM EST |
| 29.50 | 2.94 | 3.10 | 3.02 | 2.94 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.00 | 0.98 | 0.03 | -0.01 | 9/23/2025 | 10/9/2025 3:59:53 PM EST |
| 30.00 | 2.53 | 2.60 | 2.57 | 2.40 | -0.04 | -1.64% | 0.09 | 18 | 440 | 0.29 | 0.97 | 0.05 | -0.02 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 30.50 | 1.70 | 2.25 | 1.98 | 1.93 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.46 | 0.93 | 0.09 | -0.04 | 10/7/2025 | 10/9/2025 3:59:53 PM EST |
| 31.00 | 1.61 | 1.70 | 1.66 | 1.16 | -0.33 | -22.15% | 0.05 | 1 | 768 | 0.00 | 0.87 | 0.14 | -0.04 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 31.50 | 1.19 | 1.27 | 1.23 | 1.08 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.20 | 0.79 | 0.19 | -0.05 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 32.00 | 0.84 | 0.88 | 0.86 | 0.84 | -0.06 | -6.67% | 0.03 | 119 | 2,124 | 0.23 | 0.69 | 0.24 | -0.05 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 32.50 | 0.54 | 0.58 | 0.56 | 0.55 | +0.06 | +12.25% | 0.02 | 285 | 487 | 0.24 | 0.56 | 0.28 | -0.05 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 33.00 | 0.33 | 0.36 | 0.35 | 0.34 | +0.04 | +13.34% | 0.01 | 414 | 2,586 | 0.25 | 0.42 | 0.28 | -0.04 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 33.50 | 0.18 | 0.21 | 0.20 | 0.19 | -0.01 | -5.00% | 0.01 | 40 | 225 | 0.26 | 0.29 | 0.25 | -0.04 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 34.00 | 0.09 | 0.14 | 0.12 | 0.10 | +0.01 | +11.12% | 0.00 | 10,064 | 1,524 | 0.27 | 0.18 | 0.19 | -0.03 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 34.50 | 0.00 | 0.08 | 0.04 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 3 | 0.30 | 0.11 | 0.13 | -0.02 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 35.00 | 0.02 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,229 | 0.32 | 0.06 | 0.09 | -0.01 | 10/6/2025 | 10/9/2025 3:59:53 PM EST |
| 35.50 | 0.00 | 0.74 | 0.37 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.90 | 0.03 | 0.04 | -0.01 | 10/6/2025 | 10/9/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,226 | 0.37 | 0.02 | 0.03 | 0.00 | 10/7/2025 | 10/9/2025 3:59:53 PM EST |
| 36.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.01 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 37.00 | 0.00 | 0.56 | 0.28 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 438 | 0.99 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/9/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 38.00 | 0.01 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.56 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/9/2025 3:59:53 PM EST |
| 38.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.36 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 3:59:53 PM EST |
| 42.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 43.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 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 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.79 | 0.40 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.84 | 0.92 | % | 0.04 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 1.84 | 0.92 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 103 | 2.57 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 1.85 | 0.93 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 122 | 2.33 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.77 | 0.39 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 281 | 1.36 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/9/2025 3:59:53 PM EST |
| 28.50 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.55 | -0.01 | 0.01 | 0.00 | 10/7/2025 | 10/9/2025 3:59:53 PM EST |
| 29.50 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.49 | -0.02 | 0.03 | -0.01 | 10/2/2025 | 10/9/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.26 | 0.13 | 0.07 | +0.02 | +40.00% | 0.00 | 6 | 2,721 | 0.61 | -0.03 | 0.05 | -0.02 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 30.50 | 0.03 | 0.10 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.35 | -0.07 | 0.09 | -0.04 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 31.00 | 0.10 | 0.13 | 0.12 | 0.16 | -0.04 | -20.00% | 0.00 | 26 | 542 | 0.33 | -0.13 | 0.14 | -0.04 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 31.50 | 0.19 | 0.22 | 0.21 | 0.23 | -0.15 | -39.48% | 0.01 | 104 | 490 | 0.32 | -0.21 | 0.19 | -0.05 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 32.00 | 0.33 | 0.36 | 0.35 | 0.40 | -0.08 | -16.67% | 0.01 | 8 | 279 | 0.32 | -0.31 | 0.24 | -0.05 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 32.50 | 0.53 | 0.57 | 0.55 | 0.86 | +0.11 | +14.67% | 0.02 | 6 | 917 | 0.32 | -0.44 | 0.28 | -0.05 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 33.00 | 0.40 | 0.87 | 0.64 | 1.25 | +0.05 | +4.17% | 0.02 | 1 | 1,206 | 0.35 | -0.58 | 0.28 | -0.04 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 33.50 | 1.16 | 1.23 | 1.20 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.33 | -0.71 | 0.25 | -0.04 | 10/6/2025 | 10/9/2025 3:59:53 PM EST |
| 34.00 | 1.57 | 1.63 | 1.60 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 571 | 0.35 | -0.82 | 0.19 | -0.03 | 10/6/2025 | 10/9/2025 3:59:53 PM EST |
| 34.50 | 1.91 | 2.11 | 2.01 | % | 0.06 | 0 | 0 | 0.29 | -0.89 | 0.13 | -0.02 | 10/9/2025 3:59:53 PM EST | |||
| 35.00 | 2.30 | 2.60 | 2.45 | 2.48 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.54 | -0.94 | 0.09 | -0.01 | 9/10/2025 | 10/9/2025 3:59:53 PM EST |
| 35.50 | 2.98 | 3.10 | 3.04 | % | 0.09 | 0 | 0 | 0.54 | -0.97 | 0.04 | -0.01 | 10/9/2025 3:59:53 PM EST | |||
| 36.00 | 3.45 | 3.60 | 3.53 | 2.58 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.60 | -0.98 | 0.03 | 0.00 | 9/18/2025 | 10/9/2025 3:59:53 PM EST |
| 36.50 | 3.20 | 4.10 | 3.65 | 4.25 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.65 | -1.00 | 0.01 | 0.00 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 37.00 | 4.45 | 6.05 | 5.25 | % | 0.14 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 37.50 | 4.00 | 5.10 | 4.55 | % | 0.12 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 38.00 | 5.45 | 5.60 | 5.53 | 6.95 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 10/9/2025 3:59:53 PM EST |
| 38.50 | 5.95 | 6.10 | 6.03 | % | 0.16 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 39.00 | 6.45 | 6.60 | 6.53 | 7.95 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 10/9/2025 3:59:53 PM EST |
| 40.00 | 7.45 | 7.60 | 7.53 | 7.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 3:59:53 PM EST |
| 41.00 | 8.45 | 8.60 | 8.53 | % | 0.21 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 42.00 | 9.45 | 9.60 | 9.53 | % | 0.23 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 43.00 | 10.30 | 10.60 | 10.45 | % | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST |