Options Chain for COUPANG INC CL A (CPNG) - $27.64 as of 11/19/2025 3:15:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 7.85 | 9.35 | 8.60 | % | 0.45 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 20.00 | 6.85 | 8.35 | 7.60 | 11.50 | 0.00 | 0.00% | 0.38 | 0 | 3 | 2.35 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/19/2025 3:59:53 PM EST |
| 20.50 | 6.35 | 7.85 | 7.10 | % | 0.35 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 21.00 | 5.85 | 7.35 | 6.60 | % | 0.31 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 21.50 | 5.35 | 6.85 | 6.10 | % | 0.28 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 22.00 | 5.00 | 6.50 | 5.75 | % | 0.26 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 22.50 | 4.50 | 5.70 | 5.10 | % | 0.23 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 23.00 | 4.00 | 5.20 | 4.60 | % | 0.20 | 0 | 0 | 1.50 | 1.00 | 0.01 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 23.50 | 3.55 | 4.75 | 4.15 | 4.70 | 0.00 | 0.00% | 0.18 | 0 | 20 | 1.43 | 0.99 | 0.01 | 0.00 | 11/13/2025 | 11/19/2025 3:59:53 PM EST |
| 24.00 | 3.05 | 4.25 | 3.65 | % | 0.15 | 0 | 0 | 1.31 | 0.98 | 0.02 | -0.01 | 11/19/2025 3:59:53 PM EST | |||
| 24.50 | 2.86 | 3.75 | 3.31 | % | 0.14 | 0 | 0 | 1.20 | 0.97 | 0.04 | -0.01 | 11/19/2025 3:59:53 PM EST | |||
| 25.00 | 2.39 | 2.77 | 2.58 | 2.67 | +0.07 | +2.70% | 0.10 | 1 | 1 | 0.72 | 0.92 | 0.08 | -0.02 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 25.50 | 1.94 | 2.54 | 2.24 | % | 0.09 | 0 | 0 | 0.53 | 0.88 | 0.11 | -0.02 | 11/19/2025 3:59:53 PM EST | |||
| 26.00 | 1.35 | 2.10 | 1.73 | % | 0.07 | 0 | 0 | 0.75 | 0.82 | 0.16 | -0.03 | 11/19/2025 3:59:53 PM EST | |||
| 26.50 | 0.94 | 1.22 | 1.08 | % | 0.04 | 0 | 0 | 0.25 | 0.74 | 0.21 | -0.03 | 11/19/2025 3:59:53 PM EST | |||
| 27.00 | 0.75 | 0.86 | 0.81 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 212 | 0.33 | 0.63 | 0.26 | -0.03 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 27.50 | 0.46 | 0.58 | 0.52 | 0.63 | % | 0.02 | 8 | 0 | 0.32 | 0.49 | 0.29 | -0.03 | 11/19/2025 | 11/19/2025 3:59:53 PM EST | |
| 28.00 | 0.26 | 0.36 | 0.31 | 0.32 | -0.23 | -41.82% | 0.01 | 20 | 319 | 0.31 | 0.35 | 0.28 | -0.03 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 28.50 | 0.13 | 0.21 | 0.17 | 0.18 | -0.16 | -47.06% | 0.01 | 2 | 63 | 0.35 | 0.22 | 0.23 | -0.02 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 29.00 | 0.06 | 0.09 | 0.08 | 0.11 | -0.09 | -45.00% | 0.00 | 1 | 17 | 0.30 | 0.13 | 0.16 | -0.02 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 29.50 | 0.00 | 0.30 | 0.15 | 0.04 | -0.05 | -55.56% | 0.01 | 25 | 106 | 0.57 | 0.07 | 0.10 | -0.01 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.63 | 0.32 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.89 | 0.03 | 0.06 | -0.01 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 30.50 | 0.00 | 0.33 | 0.17 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.74 | 0.01 | 0.03 | 0.00 | 11/17/2025 | 11/19/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.54 | 0.27 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.98 | 0.01 | 0.01 | 0.00 | 11/14/2025 | 11/19/2025 3:59:53 PM EST |
| 31.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.63 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.74 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.77 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:53 PM EST |
| 33.50 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 34.00 | 0.00 | 0.10 | 0.05 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 3:59:53 PM EST |
| 34.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.24 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:53 PM EST |
| 35.50 | 0.00 | 0.79 | 0.40 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 36.00 | 0.00 | 0.31 | 0.16 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.35 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:53 PM EST |
| 36.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 37.00 | 0.00 | 0.79 | 0.40 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 38.00 | 0.00 | 0.31 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.53 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:53 PM EST |
| 38.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 39.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 39.50 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.71 | 0.36 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.13 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:53 PM EST |
| 41.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 42.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 43.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:53 PM EST |
| 20.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:53 PM EST |
| 21.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.01 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 23.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.01 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.62 | -0.02 | 0.02 | -0.01 | 11/19/2025 3:59:53 PM EST | |||
| 24.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.55 | -0.03 | 0.04 | -0.01 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 25.00 | 0.01 | 0.14 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.41 | -0.08 | 0.08 | -0.02 | 10/14/2025 | 11/19/2025 3:59:53 PM EST |
| 25.50 | 0.06 | 0.19 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.42 | -0.12 | 0.11 | -0.02 | 11/13/2025 | 11/19/2025 3:59:53 PM EST |
| 26.00 | 0.14 | 0.16 | 0.15 | 0.16 | % | 0.01 | 1 | 0 | 0.37 | -0.18 | 0.16 | -0.03 | 11/19/2025 | 11/19/2025 3:59:53 PM EST | |
| 26.50 | 0.17 | 0.45 | 0.31 | 0.24 | -0.05 | -17.25% | 0.01 | 1 | 5 | 0.40 | -0.26 | 0.21 | -0.03 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 27.00 | 0.27 | 0.45 | 0.36 | 0.37 | +0.14 | +60.87% | 0.01 | 4 | 17 | 0.32 | -0.37 | 0.26 | -0.03 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 27.50 | 0.45 | 0.65 | 0.55 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.30 | -0.51 | 0.29 | -0.03 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 28.00 | 0.84 | 0.95 | 0.90 | 0.84 | +0.17 | +25.38% | 0.03 | 6 | 144 | 0.32 | -0.65 | 0.28 | -0.03 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 28.50 | 0.75 | 1.52 | 1.14 | 1.15 | +0.15 | +15.00% | 0.04 | 9 | 26 | 0.50 | -0.78 | 0.23 | -0.02 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 29.00 | 1.44 | 1.84 | 1.64 | 1.44 | -0.02 | -1.37% | 0.06 | 2 | 125 | 0.47 | -0.87 | 0.16 | -0.02 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 29.50 | 1.47 | 2.50 | 1.99 | 1.01 | 0.00 | 0.00% | 0.07 | 0 | 80 | 0.67 | -0.93 | 0.10 | -0.01 | 11/12/2025 | 11/19/2025 3:59:53 PM EST |
| 30.00 | 2.00 | 3.20 | 2.60 | 2.15 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.89 | -0.97 | 0.06 | -0.01 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 30.50 | 2.30 | 3.50 | 2.90 | % | 0.10 | 0 | 0 | 0.82 | -0.99 | 0.03 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 31.00 | 2.80 | 4.00 | 3.40 | 2.16 | 0.00 | 0.00% | 0.11 | 0 | 46 | 0.89 | -0.99 | 0.01 | 0.00 | 11/12/2025 | 11/19/2025 3:59:53 PM EST |
| 31.50 | 3.30 | 4.50 | 3.90 | % | 0.12 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 32.00 | 3.95 | 5.00 | 4.48 | 1.47 | 0.00 | 0.00% | 0.14 | 0 | 213 | 1.03 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:53 PM EST |
| 32.50 | 4.30 | 5.50 | 4.90 | % | 0.15 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 33.00 | 4.80 | 6.00 | 5.40 | 2.03 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:53 PM EST |
| 33.50 | 5.15 | 6.65 | 5.90 | % | 0.18 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 34.00 | 5.65 | 7.15 | 6.40 | % | 0.19 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 34.50 | 6.15 | 7.65 | 6.90 | % | 0.20 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 35.00 | 6.65 | 8.15 | 7.40 | % | 0.21 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 35.50 | 7.15 | 8.65 | 7.90 | % | 0.22 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 36.00 | 7.65 | 9.15 | 8.40 | % | 0.23 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 36.50 | 8.15 | 9.65 | 8.90 | % | 0.24 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 37.00 | 8.65 | 10.15 | 9.40 | % | 0.25 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 37.50 | 9.15 | 10.65 | 9.90 | % | 0.26 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 38.00 | 9.65 | 11.15 | 10.40 | 9.80 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.83 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:53 PM EST |
| 38.50 | 10.00 | 12.40 | 11.20 | % | 0.29 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 39.00 | 10.20 | 12.60 | 11.40 | % | 0.29 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 39.50 | 10.70 | 13.10 | 11.90 | % | 0.30 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 40.00 | 11.20 | 13.60 | 12.40 | % | 0.31 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 41.00 | 12.20 | 14.60 | 13.40 | % | 0.33 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 42.00 | 13.20 | 15.60 | 14.40 | % | 0.34 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 43.00 | 14.20 | 16.60 | 15.40 | % | 0.36 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST |