Options Chain for COUPANG INC CL A (CPNG) - $31.95 as of 10/31/2025 4:05:09 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 | 10.90 | 13.30 | 12.10 | 11.30 | 0.00 | 0.00% | 0.60 | 0 | 1 | 3.73 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/31/2025 4:00:05 PM EST |
| 21.00 | 10.20 | 11.70 | 10.95 | 10.60 | 0.00 | 0.00% | 0.52 | 0 | 2 | 2.76 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/31/2025 4:00:05 PM EST |
| 21.50 | 9.85 | 11.35 | 10.60 | % | 0.49 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 22.00 | 9.35 | 10.85 | 10.10 | % | 0.46 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 22.50 | 8.85 | 10.35 | 9.60 | % | 0.43 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 23.00 | 8.35 | 9.85 | 9.10 | % | 0.40 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 23.50 | 7.15 | 9.95 | 8.55 | % | 0.36 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 24.00 | 7.35 | 8.85 | 8.10 | % | 0.34 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 24.50 | 6.85 | 8.35 | 7.60 | % | 0.31 | 0 | 0 | 2.13 | 0.99 | 0.01 | -0.01 | 10/31/2025 4:00:05 PM EST | |||
| 25.00 | 6.35 | 7.85 | 7.10 | % | 0.28 | 0 | 0 | 2.02 | 0.99 | 0.01 | -0.01 | 10/31/2025 4:00:05 PM EST | |||
| 25.50 | 5.85 | 7.35 | 6.60 | % | 0.26 | 0 | 0 | 1.91 | 0.98 | 0.01 | -0.01 | 10/31/2025 4:00:05 PM EST | |||
| 26.00 | 5.35 | 6.85 | 6.10 | % | 0.23 | 0 | 0 | 1.80 | 0.97 | 0.02 | -0.02 | 10/31/2025 4:00:05 PM EST | |||
| 26.50 | 5.00 | 6.50 | 5.75 | % | 0.22 | 0 | 0 | 1.82 | 0.95 | 0.03 | -0.03 | 10/31/2025 4:00:05 PM EST | |||
| 27.00 | 4.55 | 5.75 | 5.15 | 5.71 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.51 | 0.93 | 0.03 | -0.04 | 10/6/2025 | 10/31/2025 4:00:05 PM EST |
| 27.50 | 4.05 | 5.25 | 4.65 | % | 0.17 | 0 | 0 | 1.40 | 0.92 | 0.04 | -0.04 | 10/31/2025 4:00:05 PM EST | |||
| 28.00 | 3.60 | 4.80 | 4.20 | 4.55 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.34 | 0.89 | 0.05 | -0.05 | 10/8/2025 | 10/31/2025 4:00:05 PM EST |
| 28.50 | 3.15 | 4.35 | 3.75 | % | 0.13 | 0 | 0 | 1.27 | 0.86 | 0.06 | -0.06 | 10/31/2025 4:00:05 PM EST | |||
| 29.00 | 2.70 | 3.90 | 3.30 | 2.80 | 0.00 | 0.00% | 0.11 | 0 | 9 | 1.20 | 0.83 | 0.07 | -0.07 | 10/28/2025 | 10/31/2025 4:00:05 PM EST |
| 29.50 | 2.25 | 3.45 | 2.85 | % | 0.10 | 0 | 0 | 1.13 | 0.79 | 0.08 | -0.07 | 10/31/2025 4:00:05 PM EST | |||
| 30.00 | 2.03 | 2.71 | 2.37 | 2.38 | -0.05 | -2.06% | 0.08 | 3 | 1,413 | 0.86 | 0.75 | 0.10 | -0.08 | 10/31/2025 | 10/31/2025 4:00:05 PM EST |
| 30.50 | 1.98 | 2.28 | 2.13 | 1.96 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.71 | 0.70 | 0.11 | -0.08 | 10/28/2025 | 10/31/2025 4:00:05 PM EST |
| 31.00 | 1.70 | 1.87 | 1.79 | 1.82 | -0.19 | -9.46% | 0.06 | 30 | 66 | 0.70 | 0.65 | 0.12 | -0.08 | 10/31/2025 | 10/31/2025 4:00:05 PM EST |
| 31.50 | 1.39 | 1.57 | 1.48 | 1.44 | +0.01 | +0.70% | 0.05 | 30 | 13 | 0.69 | 0.59 | 0.13 | -0.08 | 10/31/2025 | 10/31/2025 4:00:05 PM EST |
| 32.00 | 1.17 | 1.30 | 1.24 | 1.20 | 0.00 | 0.00% | 0.04 | 61 | 558 | 0.70 | 0.52 | 0.14 | -0.08 | 10/31/2025 | 10/31/2025 4:00:05 PM EST |
| 32.50 | 0.92 | 1.05 | 0.99 | 0.94 | +0.01 | +1.08% | 0.03 | 96 | 490 | 0.68 | 0.45 | 0.14 | -0.08 | 10/31/2025 | 10/31/2025 4:00:05 PM EST |
| 33.00 | 0.70 | 0.88 | 0.79 | 0.80 | +0.07 | +9.59% | 0.02 | 12 | 237 | 0.68 | 0.38 | 0.13 | -0.08 | 10/31/2025 | 10/31/2025 4:00:05 PM EST |
| 33.50 | 0.55 | 0.70 | 0.63 | 0.57 | -0.02 | -3.39% | 0.02 | 21 | 38 | 0.68 | 0.32 | 0.13 | -0.07 | 10/31/2025 | 10/31/2025 4:00:05 PM EST |
| 34.00 | 0.41 | 0.56 | 0.49 | 0.49 | +0.03 | +6.53% | 0.01 | 56 | 543 | 0.68 | 0.27 | 0.11 | -0.07 | 10/31/2025 | 10/31/2025 4:00:05 PM EST |
| 34.50 | 0.31 | 0.47 | 0.39 | 0.39 | +0.07 | +21.88% | 0.01 | 24 | 115 | 0.69 | 0.23 | 0.10 | -0.07 | 10/31/2025 | 10/31/2025 4:00:05 PM EST |
| 35.00 | 0.24 | 0.37 | 0.31 | 0.30 | +0.10 | +50.00% | 0.01 | 42 | 242 | 0.69 | 0.19 | 0.09 | -0.06 | 10/31/2025 | 10/31/2025 4:00:05 PM EST |
| 35.50 | 0.01 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.79 | 0.15 | 0.08 | -0.05 | 10/30/2025 | 10/31/2025 4:00:05 PM EST |
| 36.00 | 0.13 | 0.22 | 0.18 | 0.15 | -0.06 | -28.58% | 0.01 | 6 | 49 | 0.67 | 0.13 | 0.07 | -0.05 | 10/31/2025 | 10/31/2025 4:00:05 PM EST |
| 36.50 | 0.00 | 0.51 | 0.26 | 0.38 | % | 0.01 | 1 | 0 | 1.05 | 0.09 | 0.05 | -0.04 | 10/31/2025 | 10/31/2025 4:00:05 PM EST | |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.93 | 0.08 | 0.05 | -0.03 | 10/28/2025 | 10/31/2025 4:00:05 PM EST |
| 37.50 | 0.00 | 0.43 | 0.22 | 0.23 | +0.06 | +35.30% | 0.01 | 2 | 3 | 1.11 | 0.06 | 0.04 | -0.03 | 10/31/2025 | 10/31/2025 4:00:05 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.43 | 0.04 | 0.03 | -0.02 | 10/27/2025 | 10/31/2025 4:00:05 PM EST |
| 38.50 | 0.00 | 0.40 | 0.20 | 0.37 | % | 0.01 | 1 | 0 | 1.20 | 0.04 | 0.02 | -0.02 | 10/31/2025 | 10/31/2025 4:00:05 PM EST | |
| 39.00 | 0.00 | 0.40 | 0.20 | 0.38 | +0.37 | +3,700.00% | 0.01 | 1 | 36 | 1.26 | 0.03 | 0.02 | -0.01 | 10/31/2025 | 10/31/2025 4:00:05 PM EST |
| 39.50 | 0.00 | 0.40 | 0.20 | 0.38 | % | 0.01 | 1 | 0 | 1.31 | 0.02 | 0.02 | -0.01 | 10/31/2025 | 10/31/2025 4:00:05 PM EST | |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.67 | 0.01 | 0.01 | -0.01 | 10/27/2025 | 10/31/2025 4:00:05 PM EST |
| 40.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.73 | 0.01 | 0.01 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.78 | 0.01 | 0.01 | 0.00 | 10/28/2025 | 10/31/2025 4:00:05 PM EST |
| 41.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 43.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/31/2025 4:00:05 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 22.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.06 | -0.01 | 0.01 | -0.01 | 10/31/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.96 | -0.01 | 0.01 | -0.01 | 10/31/2025 4:00:05 PM EST | |||
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.85 | -0.02 | 0.01 | -0.01 | 10/31/2025 4:00:05 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.74 | -0.03 | 0.02 | -0.02 | 10/17/2025 | 10/31/2025 4:00:05 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.05 | % | 0.01 | 1 | 0 | 1.11 | -0.05 | 0.03 | -0.03 | 10/31/2025 | 10/31/2025 4:00:05 PM EST | |
| 27.00 | 0.00 | 0.16 | 0.08 | 0.12 | % | 0.00 | 6 | 0 | 0.92 | -0.07 | 0.03 | -0.04 | 10/31/2025 | 10/31/2025 4:00:05 PM EST | |
| 27.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.02 | -0.08 | 0.04 | -0.04 | 10/27/2025 | 10/31/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.87 | -0.11 | 0.05 | -0.05 | 10/31/2025 4:00:05 PM EST | |||
| 28.50 | 0.10 | 0.20 | 0.15 | % | 0.01 | 0 | 0 | 0.74 | -0.14 | 0.06 | -0.06 | 10/31/2025 4:00:05 PM EST | |||
| 29.00 | 0.20 | 0.32 | 0.26 | 0.24 | -0.08 | -25.00% | 0.01 | 175 | 587 | 0.72 | -0.17 | 0.07 | -0.07 | 10/31/2025 | 10/31/2025 4:00:05 PM EST |
| 29.50 | 0.20 | 0.38 | 0.29 | 0.27 | -0.16 | -37.21% | 0.01 | 1 | 53 | 0.66 | -0.21 | 0.08 | -0.07 | 10/31/2025 | 10/31/2025 4:00:05 PM EST |
| 30.00 | 0.37 | 0.48 | 0.43 | 0.46 | +0.03 | +6.98% | 0.01 | 25 | 137 | 0.68 | -0.25 | 0.10 | -0.08 | 10/31/2025 | 10/31/2025 4:00:05 PM EST |
| 30.50 | 0.51 | 0.67 | 0.59 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.69 | -0.30 | 0.11 | -0.08 | 10/30/2025 | 10/31/2025 4:00:05 PM EST |
| 31.00 | 0.68 | 0.80 | 0.74 | 0.77 | +0.03 | +4.06% | 0.02 | 18 | 194 | 0.67 | -0.35 | 0.12 | -0.08 | 10/31/2025 | 10/31/2025 4:00:05 PM EST |
| 31.50 | 0.90 | 1.03 | 0.97 | 0.96 | +0.02 | +2.13% | 0.03 | 12 | 26 | 0.68 | -0.41 | 0.13 | -0.08 | 10/31/2025 | 10/31/2025 4:00:05 PM EST |
| 32.00 | 1.12 | 1.27 | 1.20 | 1.20 | 0.00 | 0.00% | 0.04 | 15 | 90 | 0.67 | -0.48 | 0.14 | -0.08 | 10/31/2025 | 10/31/2025 4:00:05 PM EST |
| 32.50 | 1.39 | 1.53 | 1.46 | 1.46 | +0.02 | +1.39% | 0.04 | 2 | 12 | 0.67 | -0.55 | 0.14 | -0.08 | 10/31/2025 | 10/31/2025 4:00:05 PM EST |
| 33.00 | 1.69 | 1.84 | 1.77 | 1.75 | +0.13 | +8.03% | 0.05 | 5 | 3 | 0.67 | -0.62 | 0.13 | -0.08 | 10/31/2025 | 10/31/2025 4:00:05 PM EST |
| 33.50 | 2.00 | 2.18 | 2.09 | 2.28 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.66 | -0.68 | 0.13 | -0.07 | 10/27/2025 | 10/31/2025 4:00:05 PM EST |
| 34.00 | 2.40 | 2.61 | 2.51 | 2.53 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.69 | -0.73 | 0.11 | -0.07 | 10/28/2025 | 10/31/2025 4:00:05 PM EST |
| 34.50 | 2.33 | 3.30 | 2.82 | 2.75 | -0.14 | -4.85% | 0.08 | 1 | 20 | 0.98 | -0.77 | 0.10 | -0.07 | 10/31/2025 | 10/31/2025 4:00:05 PM EST |
| 35.00 | 2.65 | 3.75 | 3.20 | 3.27 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.03 | -0.81 | 0.09 | -0.06 | 10/10/2025 | 10/31/2025 4:00:05 PM EST |
| 35.50 | 3.05 | 4.20 | 3.63 | % | 0.10 | 0 | 0 | 1.08 | -0.85 | 0.08 | -0.05 | 10/31/2025 4:00:05 PM EST | |||
| 36.00 | 3.55 | 4.65 | 4.10 | 4.20 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.12 | -0.87 | 0.07 | -0.05 | 10/29/2025 | 10/31/2025 4:00:05 PM EST |
| 36.50 | 4.00 | 5.10 | 4.55 | 4.60 | -0.08 | -1.71% | 0.12 | 1 | 0 | 1.15 | -0.91 | 0.05 | -0.04 | 10/31/2025 | 10/31/2025 4:00:05 PM EST |
| 37.00 | 4.45 | 5.60 | 5.03 | 5.70 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.22 | -0.92 | 0.05 | -0.03 | 10/27/2025 | 10/31/2025 4:00:05 PM EST |
| 37.50 | 4.95 | 6.05 | 5.50 | 5.61 | -0.37 | -6.19% | 0.15 | 2 | 3 | 1.25 | -0.94 | 0.04 | -0.03 | 10/31/2025 | 10/31/2025 4:00:05 PM EST |
| 38.00 | 5.20 | 6.70 | 5.95 | % | 0.16 | 0 | 0 | 1.42 | -0.96 | 0.03 | -0.02 | 10/31/2025 4:00:05 PM EST | |||
| 38.50 | 5.70 | 7.20 | 6.45 | 6.75 | % | 0.17 | 1 | 0 | 1.49 | -0.96 | 0.02 | -0.02 | 10/31/2025 | 10/31/2025 4:00:05 PM EST | |
| 39.00 | 6.20 | 7.70 | 6.95 | 7.09 | % | 0.18 | 1 | 0 | 1.55 | -0.97 | 0.02 | -0.01 | 10/31/2025 | 10/31/2025 4:00:05 PM EST | |
| 39.50 | 6.80 | 8.20 | 7.50 | 7.66 | % | 0.19 | 1 | 0 | 1.61 | -0.98 | 0.02 | -0.01 | 10/31/2025 | 10/31/2025 4:00:05 PM EST | |
| 40.00 | 7.30 | 8.65 | 7.98 | % | 0.20 | 0 | 0 | 1.62 | -0.99 | 0.01 | -0.01 | 10/31/2025 4:00:05 PM EST | |||
| 40.50 | 6.80 | 10.60 | 8.70 | % | 0.21 | 0 | 0 | 2.68 | -0.99 | 0.01 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 41.00 | 8.30 | 9.65 | 8.98 | % | 0.22 | 0 | 0 | 1.73 | -0.99 | 0.01 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 41.50 | 8.80 | 10.15 | 9.48 | % | 0.23 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 42.00 | 9.30 | 10.65 | 9.98 | % | 0.24 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 42.50 | 9.80 | 11.15 | 10.48 | % | 0.25 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 43.00 | 10.00 | 12.30 | 11.15 | % | 0.26 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/31/2025 4:00:05 PM EST |