Options Chain for COUPANG INC CL A (CPNG) - $32.36 as of 10/3/2025 9:05:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 18.55 | 19.75 | 19.15 | 19.50 | 0.00 | 0.00% | 1.47 | 0 | 13 | 2.25 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:51 PM EST |
| 14.00 | 18.40 | 18.55 | 18.48 | % | 1.32 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 15.00 | 17.40 | 17.60 | 17.50 | 17.75 | 0.00 | 0.00% | 1.17 | 0 | 11 | 1.20 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 3:59:51 PM EST |
| 16.00 | 16.40 | 16.60 | 16.50 | % | 1.03 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 17.00 | 15.20 | 15.60 | 15.40 | 12.40 | 0.00 | 0.00% | 0.91 | 0 | 24 | 1.48 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/3/2025 3:59:51 PM EST |
| 18.00 | 14.35 | 14.60 | 14.48 | 11.65 | 0.00 | 0.00% | 0.80 | 0 | 16 | 1.30 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 10/3/2025 3:59:51 PM EST |
| 19.00 | 12.95 | 13.70 | 13.33 | 8.90 | 0.00 | 0.00% | 0.70 | 0 | 66 | 0.95 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 10/3/2025 3:59:51 PM EST |
| 20.00 | 12.45 | 12.60 | 12.53 | 13.75 | 0.00 | 0.00% | 0.63 | 0 | 27 | 0.82 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 3:59:51 PM EST |
| 21.00 | 11.45 | 12.55 | 12.00 | 11.67 | 0.00 | 0.00% | 0.57 | 0 | 129 | 0.99 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:51 PM EST |
| 22.00 | 10.25 | 10.75 | 10.50 | 10.45 | 0.00 | 0.00% | 0.48 | 0 | 130 | 0.62 | 0.99 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 3:59:51 PM EST |
| 23.00 | 8.90 | 9.60 | 9.25 | 8.85 | 0.00 | 0.00% | 0.40 | 0 | 19 | 0.68 | 0.99 | 0.01 | 0.00 | 9/26/2025 | 10/3/2025 3:59:51 PM EST |
| 24.00 | 8.50 | 8.65 | 8.58 | 8.66 | 0.00 | 0.00% | 0.36 | 0 | 77 | 0.54 | 0.97 | 0.01 | -0.01 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 25.00 | 7.55 | 7.65 | 7.60 | 8.00 | 0.00 | 0.00% | 0.30 | 0 | 892 | 0.47 | 0.96 | 0.02 | -0.01 | 9/30/2025 | 10/3/2025 3:59:51 PM EST |
| 26.00 | 6.55 | 6.70 | 6.63 | 6.65 | 0.00 | 0.00% | 0.26 | 0 | 1,403 | 0.37 | 0.93 | 0.02 | -0.01 | 9/22/2025 | 10/3/2025 3:59:51 PM EST |
| 27.00 | 5.70 | 5.80 | 5.75 | 5.72 | +0.97 | +20.43% | 0.21 | 5 | 2,313 | 0.40 | 0.90 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 28.00 | 4.80 | 4.90 | 4.85 | 5.00 | +0.30 | +6.39% | 0.17 | 20 | 2,028 | 0.38 | 0.86 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 29.00 | 4.00 | 4.10 | 4.05 | 4.15 | +0.82 | +24.63% | 0.14 | 2 | 1,674 | 0.38 | 0.81 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 30.00 | 3.25 | 3.30 | 3.28 | 3.45 | 0.00 | 0.00% | 0.11 | 1 | 3,057 | 0.37 | 0.74 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 31.00 | 2.56 | 2.63 | 2.60 | 2.67 | +0.04 | +1.53% | 0.08 | 2 | 1,892 | 0.36 | 0.67 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 32.00 | 2.00 | 2.05 | 2.03 | 2.02 | +0.18 | +9.79% | 0.06 | 31 | 2,465 | 0.37 | 0.58 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 33.00 | 1.51 | 1.55 | 1.53 | 1.51 | -0.08 | -5.04% | 0.05 | 76 | 9,389 | 0.36 | 0.49 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 34.00 | 1.11 | 1.15 | 1.13 | 1.18 | +0.09 | +8.26% | 0.03 | 30 | 2,104 | 0.36 | 0.40 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 35.00 | 0.80 | 0.83 | 0.82 | 0.82 | +0.02 | +2.50% | 0.02 | 61 | 3,308 | 0.36 | 0.32 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 36.00 | 0.54 | 0.59 | 0.57 | 0.52 | -0.01 | -1.89% | 0.02 | 8 | 1,847 | 0.36 | 0.25 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 37.00 | 0.37 | 0.41 | 0.39 | 0.39 | +0.04 | +11.43% | 0.01 | 103 | 2,770 | 0.36 | 0.19 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 38.00 | 0.25 | 0.28 | 0.27 | 0.28 | +0.06 | +27.28% | 0.01 | 10 | 391 | 0.36 | 0.14 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 39.00 | 0.17 | 0.20 | 0.19 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.36 | 0.10 | 0.04 | -0.01 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 40.00 | 0.11 | 0.14 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.36 | 0.08 | 0.03 | -0.01 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 41.00 | 0.05 | 0.19 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.39 | 0.06 | 0.03 | -0.01 | 9/19/2025 | 10/3/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.05 | 0.03 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.18 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/3/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.71 | 0.36 | 0.74 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/3/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.26 | 0.13 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 10/3/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.51 | 0.26 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 39 | 1.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 10/3/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.46 | 0.23 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.23 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 10/3/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.26 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.99 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/3/2025 3:59:51 PM EST |
| 20.00 | 0.01 | 0.26 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.72 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.84 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/3/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,352 | 0.77 | -0.01 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.29 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,492 | 0.71 | -0.01 | 0.01 | 0.00 | 9/25/2025 | 10/3/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.51 | -0.03 | 0.01 | -0.01 | 9/17/2025 | 10/3/2025 3:59:51 PM EST |
| 25.00 | 0.04 | 0.30 | 0.17 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2,608 | 0.48 | -0.04 | 0.02 | -0.01 | 9/30/2025 | 10/3/2025 3:59:51 PM EST |
| 26.00 | 0.10 | 0.14 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,146 | 0.40 | -0.07 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 27.00 | 0.17 | 0.21 | 0.19 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3,144 | 0.39 | -0.10 | 0.03 | -0.01 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 28.00 | 0.28 | 0.33 | 0.31 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 483 | 0.38 | -0.14 | 0.05 | -0.01 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 29.00 | 0.46 | 0.50 | 0.48 | 0.49 | 0.00 | 0.00% | 0.02 | 30 | 2,188 | 0.38 | -0.19 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 30.00 | 0.68 | 0.77 | 0.73 | 0.63 | -0.10 | -13.70% | 0.02 | 3 | 3,834 | 0.37 | -0.26 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 31.00 | 1.04 | 1.08 | 1.06 | 1.37 | 0.00 | 0.00% | 0.03 | 0 | 2,651 | 0.37 | -0.33 | 0.08 | -0.02 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 32.00 | 1.46 | 1.49 | 1.48 | 1.35 | -0.09 | -6.25% | 0.05 | 4 | 4,851 | 0.37 | -0.42 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 33.00 | 1.96 | 2.01 | 1.99 | 1.90 | +0.04 | +2.16% | 0.06 | 19 | 469 | 0.37 | -0.51 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 34.00 | 2.52 | 2.60 | 2.56 | 2.43 | 0.00 | 0.00% | 0.08 | 0 | 336 | 0.36 | -0.60 | 0.09 | -0.02 | 9/29/2025 | 10/3/2025 3:59:51 PM EST |
| 35.00 | 3.20 | 3.30 | 3.25 | 3.12 | -0.03 | -0.96% | 0.09 | 4 | 84 | 0.36 | -0.68 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 36.00 | 3.95 | 4.05 | 4.00 | 3.75 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.35 | -0.75 | 0.07 | -0.02 | 9/22/2025 | 10/3/2025 3:59:51 PM EST |
| 37.00 | 4.80 | 4.90 | 4.85 | 5.69 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.35 | -0.81 | 0.06 | -0.01 | 9/8/2025 | 10/3/2025 3:59:51 PM EST |
| 38.00 | 5.70 | 5.80 | 5.75 | % | 0.15 | 0 | 0 | 0.35 | -0.86 | 0.05 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 39.00 | 6.60 | 6.75 | 6.68 | % | 0.17 | 0 | 0 | 0.39 | -0.90 | 0.04 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 40.00 | 7.20 | 8.70 | 7.95 | 11.15 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.67 | -0.92 | 0.03 | -0.01 | 8/1/2025 | 10/3/2025 3:59:51 PM EST |
| 41.00 | 8.15 | 9.20 | 8.68 | % | 0.21 | 0 | 0 | 1.00 | -0.94 | 0.03 | -0.01 | 10/3/2025 3:59:51 PM EST |