Options Chain for COUPANG INC CL A (CPNG) - $33.31 as of 9/17/2025 3:55:13 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 | 13.30 | 13.80 | 13.55 | % | 0.68 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 22.00 | 11.40 | 11.80 | 11.60 | % | 0.53 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 23.00 | 10.55 | 10.80 | 10.68 | % | 0.46 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 24.00 | 9.30 | 9.85 | 9.58 | % | 0.40 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 25.00 | 8.60 | 8.85 | 8.73 | % | 0.35 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 26.00 | 7.60 | 7.90 | 7.75 | % | 0.30 | 0 | 0 | 0.54 | 0.99 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 27.00 | 6.65 | 6.85 | 6.75 | % | 0.25 | 0 | 0 | 0.51 | 0.99 | 0.01 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 28.00 | 5.70 | 5.90 | 5.80 | % | 0.21 | 0 | 0 | 0.44 | 0.97 | 0.02 | -0.01 | 9/17/2025 3:59:56 PM EST | |||
| 29.00 | 4.80 | 5.10 | 4.95 | % | 0.17 | 0 | 0 | 0.36 | 0.93 | 0.04 | -0.01 | 9/17/2025 3:59:56 PM EST | |||
| 30.00 | 2.81 | 4.05 | 3.43 | % | 0.11 | 0 | 0 | 0.33 | 0.87 | 0.06 | -0.01 | 9/17/2025 3:59:56 PM EST | |||
| 31.00 | 1.77 | 4.95 | 3.36 | 2.77 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.33 | 0.80 | 0.08 | -0.01 | 9/12/2025 | 9/17/2025 3:59:56 PM EST |
| 32.00 | 1.54 | 2.47 | 2.01 | 2.91 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.20 | 0.71 | 0.10 | -0.02 | 9/15/2025 | 9/17/2025 3:59:56 PM EST |
| 33.00 | 1.51 | 1.85 | 1.68 | % | 0.05 | 0 | 0 | 0.28 | 0.61 | 0.12 | -0.02 | 9/17/2025 3:59:56 PM EST | |||
| 34.00 | 1.19 | 1.31 | 1.25 | 1.23 | -0.02 | -1.60% | 0.04 | 7 | 15 | 0.30 | 0.49 | 0.12 | -0.02 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 35.00 | 0.35 | 0.85 | 0.60 | 0.77 | -0.05 | -6.10% | 0.02 | 15 | 10 | 0.24 | 0.37 | 0.12 | -0.02 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 36.00 | 0.48 | 0.55 | 0.52 | 0.53 | % | 0.01 | 15 | 0 | 0.28 | 0.27 | 0.10 | -0.01 | 9/17/2025 | 9/17/2025 3:59:56 PM EST | |
| 37.00 | 0.28 | 0.38 | 0.33 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.29 | 0.19 | 0.08 | -0.01 | 9/15/2025 | 9/17/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.32 | 0.12 | 0.06 | -0.01 | 9/17/2025 3:59:56 PM EST | |||
| 39.00 | 0.04 | 0.34 | 0.19 | % | 0.00 | 0 | 0 | 0.31 | 0.09 | 0.05 | -0.01 | 9/17/2025 3:59:56 PM EST | |||
| 40.00 | 0.01 | 2.22 | 1.12 | % | 0.03 | 0 | 0 | 0.58 | 0.04 | 0.03 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 41.00 | 0.00 | 2.19 | 1.10 | % | 0.03 | 0 | 0 | 0.98 | 0.02 | 0.02 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 42.00 | 0.00 | 2.17 | 1.09 | % | 0.03 | 0 | 0 | 1.02 | 0.01 | 0.01 | 0.00 | 9/17/2025 3:59:56 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 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 2.16 | 1.08 | % | 0.05 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.16 | 1.08 | % | 0.04 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 2.17 | 1.09 | % | 0.04 | 0 | 0 | 1.26 | -0.01 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 2.19 | 1.10 | % | 0.04 | 0 | 0 | 1.16 | -0.01 | 0.01 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 2.21 | 1.11 | % | 0.04 | 0 | 0 | 1.07 | -0.03 | 0.02 | -0.01 | 9/17/2025 3:59:56 PM EST | |||
| 29.00 | 0.09 | 0.28 | 0.19 | 0.14 | % | 0.01 | 40 | 0 | 0.36 | -0.07 | 0.04 | -0.01 | 9/17/2025 | 9/17/2025 3:59:56 PM EST | |
| 30.00 | 0.19 | 0.26 | 0.23 | 0.29 | -0.02 | -6.46% | 0.01 | 3 | 2 | 0.30 | -0.13 | 0.06 | -0.01 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 31.00 | 0.34 | 0.45 | 0.40 | 0.48 | % | 0.01 | 25 | 0 | 0.30 | -0.20 | 0.08 | -0.01 | 9/17/2025 | 9/17/2025 3:59:56 PM EST | |
| 32.00 | 0.61 | 2.59 | 1.60 | % | 0.05 | 0 | 0 | 0.53 | -0.29 | 0.10 | -0.02 | 9/17/2025 3:59:56 PM EST | |||
| 33.00 | 0.96 | 1.13 | 1.05 | 1.27 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.30 | -0.39 | 0.12 | -0.02 | 9/16/2025 | 9/17/2025 3:59:56 PM EST |
| 34.00 | 1.28 | 1.80 | 1.54 | 1.63 | -0.09 | -5.24% | 0.05 | 15 | 20 | 0.30 | -0.51 | 0.12 | -0.02 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 35.00 | 2.02 | 2.70 | 2.36 | % | 0.07 | 0 | 0 | 0.35 | -0.63 | 0.12 | -0.02 | 9/17/2025 3:59:56 PM EST | |||
| 36.00 | 2.75 | 2.85 | 2.80 | % | 0.08 | 0 | 0 | 0.28 | -0.73 | 0.10 | -0.01 | 9/17/2025 3:59:56 PM EST | |||
| 37.00 | 3.35 | 3.75 | 3.55 | % | 0.10 | 0 | 0 | 0.24 | -0.81 | 0.08 | -0.01 | 9/17/2025 3:59:56 PM EST | |||
| 38.00 | 2.79 | 5.85 | 4.32 | % | 0.11 | 0 | 0 | 0.41 | -0.88 | 0.06 | -0.01 | 9/17/2025 3:59:56 PM EST | |||
| 39.00 | 5.35 | 5.65 | 5.50 | % | 0.14 | 0 | 0 | 0.46 | -0.91 | 0.05 | -0.01 | 9/17/2025 3:59:56 PM EST | |||
| 40.00 | 6.35 | 6.65 | 6.50 | % | 0.16 | 0 | 0 | 0.85 | -0.96 | 0.03 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 41.00 | 7.35 | 7.60 | 7.48 | % | 0.18 | 0 | 0 | 0.56 | -0.98 | 0.02 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 42.00 | 8.35 | 8.55 | 8.45 | % | 0.20 | 0 | 0 | 0.48 | -0.99 | 0.01 | 0.00 | 9/17/2025 3:59:56 PM EST |