Options Chain for COUPANG INC CL A (CPNG) - $33.42 as of 9/19/2025 3:44:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 28.90 | 32.45 | 30.68 | 18.40 | 0.00 | 0.00% | 12.27 | 0 | 0 | 7.89 | 1.00 | 0.00 | 0.00 | 8/7/2024 | 9/19/2025 3:59:57 PM EST |
| 5.00 | 26.60 | 30.00 | 28.30 | 28.55 | 0.00 | 0.00% | 5.66 | 0 | 3 | 4.30 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:57 PM EST |
| 7.50 | 24.20 | 27.50 | 25.85 | 18.90 | 0.00 | 0.00% | 3.45 | 0 | 46 | 3.30 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 9/19/2025 3:59:57 PM EST |
| 10.00 | 21.45 | 24.50 | 22.98 | 21.45 | 0.00 | 0.00% | 2.30 | 0 | 447 | 1.52 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 9/19/2025 3:59:57 PM EST |
| 12.50 | 19.10 | 21.15 | 20.13 | 21.00 | +2.20 | +11.71% | 1.61 | 12 | 103 | 1.43 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 15.00 | 16.55 | 19.15 | 17.85 | 15.70 | 0.00 | 0.00% | 1.19 | 0 | 283 | 0.77 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 3:59:57 PM EST |
| 17.50 | 14.75 | 16.75 | 15.75 | 16.04 | 0.00 | 0.00% | 0.90 | 0 | 646 | 1.28 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:57 PM EST |
| 19.00 | 13.05 | 15.35 | 14.20 | 12.54 | 0.00 | 0.00% | 0.75 | 0 | 10 | 1.13 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 9/19/2025 3:59:57 PM EST |
| 20.00 | 12.20 | 13.90 | 13.05 | 13.50 | 0.00 | 0.00% | 0.65 | 0 | 3,318 | 0.81 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:57 PM EST |
| 21.00 | 11.05 | 12.60 | 11.83 | 7.85 | 0.00 | 0.00% | 0.56 | 0 | 132 | 0.87 | 0.99 | 0.00 | 0.00 | 8/18/2025 | 9/19/2025 3:59:57 PM EST |
| 22.50 | 10.60 | 10.80 | 10.70 | 10.60 | -1.00 | -8.63% | 0.48 | 5 | 1,800 | 0.50 | 0.98 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 24.00 | 7.90 | 10.45 | 9.18 | 9.30 | +2.13 | +29.71% | 0.38 | 3 | 95 | 0.89 | 0.95 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 25.00 | 7.35 | 10.00 | 8.68 | 9.15 | 0.00 | 0.00% | 0.35 | 0 | 2,602 | 0.62 | 0.94 | 0.02 | -0.01 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 26.00 | 6.65 | 7.75 | 7.20 | 3.78 | 0.00 | 0.00% | 0.28 | 0 | 124 | 0.43 | 0.91 | 0.03 | -0.01 | 8/29/2025 | 9/19/2025 3:59:57 PM EST |
| 27.00 | 5.60 | 8.05 | 6.83 | 7.20 | 0.00 | 0.00% | 0.25 | 0 | 1,586 | 0.39 | 0.88 | 0.03 | -0.01 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 28.00 | 5.20 | 6.00 | 5.60 | 6.31 | 0.00 | 0.00% | 0.20 | 0 | 275 | 0.33 | 0.84 | 0.04 | -0.01 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 29.00 | 4.60 | 5.10 | 4.85 | 5.28 | -0.28 | -5.04% | 0.17 | 2 | 346 | 0.36 | 0.80 | 0.05 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 30.00 | 3.45 | 4.20 | 3.83 | 4.49 | 0.00 | 0.00% | 0.13 | 1 | 5,904 | 0.29 | 0.75 | 0.06 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 31.00 | 3.35 | 3.50 | 3.43 | 3.75 | -0.30 | -7.41% | 0.11 | 1 | 690 | 0.33 | 0.69 | 0.06 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 32.00 | 2.68 | 2.86 | 2.77 | 2.84 | -0.46 | -13.94% | 0.09 | 11 | 1,964 | 0.33 | 0.62 | 0.07 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 33.00 | 2.20 | 2.31 | 2.26 | 2.78 | 0.00 | 0.00% | 0.07 | 0 | 506 | 0.33 | 0.55 | 0.07 | -0.01 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 34.00 | 1.72 | 1.83 | 1.78 | 1.91 | -0.32 | -14.35% | 0.05 | 7 | 872 | 0.32 | 0.47 | 0.07 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 35.00 | 1.29 | 1.43 | 1.36 | 1.36 | -0.39 | -22.29% | 0.04 | 45 | 6,220 | 0.30 | 0.40 | 0.07 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 36.00 | 1.00 | 1.10 | 1.05 | 1.27 | -0.14 | -9.93% | 0.03 | 36 | 250 | 0.31 | 0.34 | 0.07 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 37.00 | 0.75 | 0.84 | 0.80 | 0.95 | -0.16 | -14.42% | 0.02 | 3,750 | 233 | 0.31 | 0.27 | 0.06 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 38.00 | 0.59 | 0.64 | 0.62 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 366 | 0.32 | 0.22 | 0.06 | -0.01 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 39.00 | 0.40 | 0.49 | 0.45 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 1,660 | 0.31 | 0.17 | 0.05 | -0.01 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 40.00 | 0.31 | 0.56 | 0.44 | 0.39 | -0.06 | -13.34% | 0.01 | 32 | 586 | 0.34 | 0.13 | 0.04 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 41.00 | 0.21 | 0.59 | 0.40 | % | 0.01 | 0 | 0 | 0.37 | 0.10 | 0.03 | -0.01 | 9/19/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.27 | 0.64 | % | 0.26 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 1.51 | 0.76 | % | 0.15 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 1.14 | 0.57 | % | 0.08 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.66 | 0.33 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.46 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/19/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.66 | 0.33 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 35 | 1.21 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/19/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 1.27 | 0.64 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 370 | 1.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/19/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.99 | 0.50 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 940 | 1.09 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/19/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.54 | 0.27 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/19/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.68 | 0.34 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,836 | 0.88 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.70 | 0.35 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.65 | -0.01 | 0.00 | 0.00 | 8/12/2025 | 9/19/2025 3:59:57 PM EST |
| 22.50 | 0.04 | 1.13 | 0.59 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 1,558 | 0.62 | -0.02 | 0.01 | 0.00 | 9/11/2025 | 9/19/2025 3:59:57 PM EST |
| 24.00 | 0.01 | 0.89 | 0.45 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.55 | -0.05 | 0.02 | -0.01 | 9/8/2025 | 9/19/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.69 | 0.35 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 2,278 | 0.46 | -0.06 | 0.02 | -0.01 | 9/3/2025 | 9/19/2025 3:59:57 PM EST |
| 26.00 | 0.18 | 0.66 | 0.42 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 145 | 0.44 | -0.09 | 0.03 | -0.01 | 9/17/2025 | 9/19/2025 3:59:57 PM EST |
| 27.00 | 0.27 | 0.78 | 0.53 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 621 | 0.41 | -0.12 | 0.03 | -0.01 | 9/9/2025 | 9/19/2025 3:59:57 PM EST |
| 28.00 | 0.41 | 0.68 | 0.55 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1,132 | 0.37 | -0.16 | 0.04 | -0.01 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 29.00 | 0.58 | 1.07 | 0.83 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 484 | 0.38 | -0.20 | 0.05 | -0.01 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 30.00 | 0.87 | 1.27 | 1.07 | 0.78 | +0.06 | +8.34% | 0.04 | 4 | 1,962 | 0.37 | -0.25 | 0.06 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 31.00 | 1.12 | 1.76 | 1.44 | 1.06 | +0.07 | +7.08% | 0.05 | 1 | 258 | 0.37 | -0.31 | 0.06 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 32.00 | 1.54 | 2.24 | 1.89 | 1.46 | 0.00 | 0.00% | 0.06 | 0 | 417 | 0.38 | -0.38 | 0.07 | -0.01 | 9/17/2025 | 9/19/2025 3:59:57 PM EST |
| 33.00 | 1.96 | 2.44 | 2.20 | 1.68 | 0.00 | 0.00% | 0.07 | 0 | 106 | 0.35 | -0.45 | 0.07 | -0.01 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 34.00 | 2.53 | 2.97 | 2.75 | 2.31 | +0.06 | +2.67% | 0.08 | 62 | 150 | 0.35 | -0.53 | 0.07 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 35.00 | 3.15 | 3.25 | 3.20 | 2.93 | +0.20 | +7.33% | 0.09 | 3 | 40 | 0.32 | -0.60 | 0.07 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 36.00 | 3.30 | 4.90 | 4.10 | 3.65 | -0.05 | -1.36% | 0.11 | 1 | 9 | 0.35 | -0.66 | 0.07 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 37.00 | 2.92 | 5.85 | 4.39 | 4.30 | -1.10 | -20.37% | 0.12 | 2 | 1 | 0.27 | -0.73 | 0.06 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 38.00 | 5.30 | 7.15 | 6.23 | % | 0.16 | 0 | 0 | 0.48 | -0.78 | 0.06 | -0.01 | 9/19/2025 3:59:57 PM EST | |||
| 39.00 | 6.15 | 7.45 | 6.80 | 9.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.42 | -0.83 | 0.05 | -0.01 | 6/30/2025 | 9/19/2025 3:59:57 PM EST |
| 40.00 | 6.40 | 8.05 | 7.23 | % | 0.18 | 0 | 0 | 0.33 | -0.87 | 0.04 | -0.01 | 9/19/2025 3:59:57 PM EST | |||
| 41.00 | 7.25 | 9.00 | 8.13 | % | 0.20 | 0 | 0 | 0.34 | -0.90 | 0.03 | -0.01 | 9/19/2025 3:59:57 PM EST |