Options Chain for COUPANG INC CL A (CPNG) - $26.56 as of 11/21/2025 3:35:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 7.10 | 10.75 | 8.93 | % | 0.50 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 19.00 | 5.95 | 9.45 | 7.70 | % | 0.41 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 20.00 | 5.05 | 8.25 | 6.65 | 11.50 | 0.00 | 0.00% | 0.33 | 0 | 3 | 3.25 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/21/2025 3:59:56 PM EST |
| 20.50 | 4.65 | 8.00 | 6.33 | % | 0.31 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 21.00 | 4.05 | 7.55 | 5.80 | % | 0.28 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 21.50 | 3.70 | 7.05 | 5.38 | % | 0.25 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 22.00 | 3.20 | 6.55 | 4.88 | % | 0.22 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 22.50 | 2.94 | 5.95 | 4.45 | % | 0.20 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 23.00 | 2.06 | 4.95 | 3.51 | % | 0.15 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 23.50 | 2.63 | 4.35 | 3.49 | 4.70 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.80 | 1.00 | 0.01 | 0.00 | 11/13/2025 | 11/21/2025 3:59:56 PM EST |
| 24.00 | 1.65 | 4.45 | 3.05 | % | 0.13 | 0 | 0 | 2.12 | 0.99 | 0.03 | -0.01 | 11/21/2025 3:59:56 PM EST | |||
| 24.50 | 1.78 | 3.90 | 2.84 | % | 0.12 | 0 | 0 | 1.93 | 0.96 | 0.07 | -0.01 | 11/21/2025 3:59:56 PM EST | |||
| 25.00 | 0.94 | 2.62 | 1.78 | 2.67 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.19 | 0.90 | 0.13 | -0.02 | 11/19/2025 | 11/21/2025 3:59:56 PM EST |
| 25.50 | 1.09 | 2.77 | 1.93 | % | 0.08 | 0 | 0 | 1.51 | 0.83 | 0.20 | -0.03 | 11/21/2025 3:59:56 PM EST | |||
| 26.00 | 0.71 | 0.93 | 0.82 | % | 0.03 | 0 | 0 | 0.27 | 0.72 | 0.28 | -0.03 | 11/21/2025 3:59:56 PM EST | |||
| 26.50 | 0.43 | 0.59 | 0.51 | % | 0.02 | 0 | 0 | 0.28 | 0.57 | 0.34 | -0.03 | 11/21/2025 3:59:56 PM EST | |||
| 27.00 | 0.19 | 0.36 | 0.28 | 0.36 | -0.04 | -10.00% | 0.01 | 34 | 231 | 0.28 | 0.40 | 0.34 | -0.03 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 27.50 | 0.08 | 0.19 | 0.14 | 0.15 | -0.15 | -50.00% | 0.01 | 10,163 | 14 | 0.28 | 0.24 | 0.27 | -0.02 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 28.00 | 0.03 | 0.10 | 0.07 | 0.05 | -0.16 | -76.19% | 0.00 | 517 | 334 | 0.29 | 0.12 | 0.18 | -0.02 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 28.50 | 0.00 | 0.06 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 15 | 79 | 0.37 | 0.06 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.54 | 0.02 | 0.04 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 29.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.48 | 0.01 | 0.02 | 0.00 | 11/19/2025 | 11/21/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.41 | 0.00 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 30.50 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.68 | 0.34 | 0.03 | +0.02 | +200.00% | 0.01 | 10 | 147 | 1.40 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 31.50 | 0.00 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.58 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.91 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 0.79 | 0.40 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 33.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.62 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 3:59:56 PM EST |
| 33.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 34.00 | 0.00 | 0.79 | 0.40 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/21/2025 3:59:56 PM EST |
| 34.50 | 0.00 | 0.79 | 0.40 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.79 | 0.40 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 104 | 2.07 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:56 PM EST |
| 35.50 | 0.00 | 0.79 | 0.40 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 36.00 | 0.00 | 0.79 | 0.40 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.20 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 3:59:56 PM EST |
| 36.50 | 0.00 | 0.79 | 0.40 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.79 | 0.40 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/21/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.79 | 0.40 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 38.00 | 0.00 | 0.79 | 0.40 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.43 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 3:59:56 PM EST |
| 38.50 | 0.00 | 0.79 | 0.40 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 39.00 | 0.00 | 0.79 | 0.40 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 39.50 | 0.00 | 0.79 | 0.40 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.79 | 0.40 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.64 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.79 | 0.40 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 42.00 | 0.00 | 0.79 | 0.40 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 43.00 | 0.00 | 0.79 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.79 | 0.40 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.79 | 0.40 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:56 PM EST |
| 20.50 | 0.00 | 0.79 | 0.40 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.79 | 0.40 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:56 PM EST |
| 21.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 23.50 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.01 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.30 | -0.01 | 0.03 | -0.01 | 11/21/2025 3:59:56 PM EST | |||
| 24.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.50 | -0.04 | 0.07 | -0.01 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 25.00 | 0.01 | 0.20 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.39 | -0.10 | 0.13 | -0.02 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 25.50 | 0.01 | 0.37 | 0.19 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.38 | -0.17 | 0.20 | -0.03 | 11/13/2025 | 11/21/2025 3:59:56 PM EST |
| 26.00 | 0.13 | 0.32 | 0.23 | 0.47 | +0.27 | +135.00% | 0.01 | 5 | 6 | 0.34 | -0.28 | 0.28 | -0.03 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 26.50 | 0.27 | 0.51 | 0.39 | 0.36 | -0.14 | -28.00% | 0.01 | 202 | 5 | 0.32 | -0.43 | 0.34 | -0.03 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 27.00 | 0.52 | 0.79 | 0.66 | 0.60 | -0.03 | -4.77% | 0.02 | 3 | 29 | 0.32 | -0.60 | 0.34 | -0.03 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 27.50 | 0.75 | 1.19 | 0.97 | 0.49 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.44 | -0.76 | 0.27 | -0.02 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 28.00 | 1.18 | 1.56 | 1.37 | 1.35 | +0.50 | +58.83% | 0.05 | 5 | 145 | 0.43 | -0.88 | 0.18 | -0.02 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 28.50 | 1.58 | 2.73 | 2.16 | 1.15 | 0.00 | 0.00% | 0.08 | 0 | 23 | 1.06 | -0.94 | 0.09 | -0.01 | 11/19/2025 | 11/21/2025 3:59:56 PM EST |
| 29.00 | 1.87 | 3.95 | 2.91 | 1.44 | 0.00 | 0.00% | 0.10 | 0 | 118 | 1.69 | -0.98 | 0.04 | 0.00 | 11/19/2025 | 11/21/2025 3:59:56 PM EST |
| 29.50 | 1.54 | 4.70 | 3.12 | 1.01 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.97 | -0.99 | 0.02 | 0.00 | 11/12/2025 | 11/21/2025 3:59:56 PM EST |
| 30.00 | 2.74 | 4.05 | 3.40 | 3.06 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.22 | -1.00 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 30.50 | 2.89 | 5.65 | 4.27 | % | 0.14 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 31.00 | 3.35 | 6.15 | 4.75 | 2.16 | 0.00 | 0.00% | 0.15 | 0 | 25 | 2.24 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:56 PM EST |
| 31.50 | 3.85 | 6.70 | 5.28 | % | 0.17 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 32.00 | 4.20 | 6.95 | 5.58 | 1.47 | 0.00 | 0.00% | 0.17 | 0 | 40 | 2.27 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 3:59:56 PM EST |
| 32.50 | 4.65 | 7.70 | 6.18 | % | 0.19 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 33.00 | 5.15 | 8.20 | 6.68 | 2.03 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 3:59:56 PM EST |
| 33.50 | 5.85 | 8.70 | 7.28 | % | 0.22 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 34.00 | 6.35 | 9.20 | 7.78 | % | 0.23 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 34.50 | 6.30 | 9.70 | 8.00 | % | 0.23 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 35.00 | 7.35 | 10.20 | 8.78 | % | 0.25 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 35.50 | 7.65 | 10.70 | 9.18 | % | 0.26 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 36.00 | 8.35 | 11.20 | 9.78 | % | 0.27 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 36.50 | 8.85 | 11.65 | 10.25 | % | 0.28 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 37.00 | 9.35 | 12.20 | 10.78 | % | 0.29 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 37.50 | 9.65 | 12.70 | 11.18 | % | 0.30 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 38.00 | 10.10 | 13.20 | 11.65 | 9.80 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.33 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 3:59:56 PM EST |
| 38.50 | 10.60 | 13.70 | 12.15 | % | 0.32 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 39.00 | 11.20 | 14.20 | 12.70 | % | 0.33 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 39.50 | 11.70 | 14.65 | 13.18 | % | 0.33 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 40.00 | 12.10 | 15.20 | 13.65 | % | 0.34 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 41.00 | 13.10 | 16.20 | 14.65 | % | 0.36 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 42.00 | 14.20 | 17.20 | 15.70 | % | 0.37 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 43.00 | 15.20 | 18.20 | 16.70 | % | 0.39 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST |