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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 23.90 | 27.00 | 25.45 | 18.40 | 0.00 | 0.00% | 10.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2024 | 11/19/2025 3:59:53 PM EST |
| 5.00 | 21.15 | 24.50 | 22.83 | 28.55 | 0.00 | 0.00% | 4.57 | 0 | 3 | 7.33 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 11/19/2025 3:59:53 PM EST |
| 7.50 | 18.90 | 22.00 | 20.45 | 18.90 | 0.00 | 0.00% | 2.73 | 0 | 46 | 5.41 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 11/19/2025 3:59:53 PM EST |
| 10.00 | 16.45 | 19.50 | 17.98 | 21.75 | 0.00 | 0.00% | 1.80 | 0 | 447 | 4.27 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 11/19/2025 3:59:53 PM EST |
| 12.50 | 13.95 | 17.05 | 15.50 | 19.00 | 0.00 | 0.00% | 1.24 | 0 | 106 | 3.49 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 3:59:53 PM EST |
| 15.00 | 11.45 | 14.55 | 13.00 | 17.50 | 0.00 | 0.00% | 0.87 | 0 | 268 | 2.85 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 11/19/2025 3:59:53 PM EST |
| 17.50 | 9.20 | 10.90 | 10.05 | 16.04 | 0.00 | 0.00% | 0.57 | 0 | 646 | 1.66 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 11/19/2025 3:59:53 PM EST |
| 19.00 | 7.70 | 9.40 | 8.55 | 12.54 | 0.00 | 0.00% | 0.45 | 0 | 10 | 1.44 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 11/19/2025 3:59:53 PM EST |
| 20.00 | 6.90 | 8.40 | 7.65 | 11.54 | 0.00 | 0.00% | 0.38 | 0 | 3,147 | 1.29 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:53 PM EST |
| 21.00 | 6.00 | 7.45 | 6.73 | 8.27 | 0.00 | 0.00% | 0.32 | 0 | 67 | 1.18 | 0.99 | 0.01 | -0.01 | 11/10/2025 | 11/19/2025 3:59:53 PM EST |
| 22.50 | 4.65 | 5.80 | 5.23 | 5.30 | 0.00 | 0.00% | 0.23 | 0 | 1,805 | 0.91 | 0.97 | 0.02 | -0.01 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 24.00 | 2.54 | 4.40 | 3.47 | 5.70 | 0.00 | 0.00% | 0.14 | 0 | 98 | 0.76 | 0.89 | 0.06 | -0.01 | 11/6/2025 | 11/19/2025 3:59:53 PM EST |
| 25.00 | 2.66 | 3.10 | 2.88 | 3.70 | 0.00 | 0.00% | 0.12 | 0 | 2,624 | 0.41 | 0.82 | 0.09 | -0.02 | 11/13/2025 | 11/19/2025 3:59:53 PM EST |
| 26.00 | 1.88 | 2.07 | 1.98 | 2.73 | 0.00 | 0.00% | 0.08 | 0 | 123 | 0.35 | 0.72 | 0.11 | -0.02 | 11/17/2025 | 11/19/2025 3:59:53 PM EST |
| 27.00 | 1.19 | 1.41 | 1.30 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 1,669 | 0.33 | 0.59 | 0.14 | -0.02 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 28.00 | 0.67 | 0.90 | 0.79 | 0.81 | -0.24 | -22.86% | 0.03 | 20 | 600 | 0.32 | 0.45 | 0.15 | -0.02 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 29.00 | 0.41 | 0.45 | 0.43 | 0.41 | -0.20 | -32.79% | 0.01 | 3,087 | 485 | 0.31 | 0.30 | 0.14 | -0.02 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 30.00 | 0.15 | 0.23 | 0.19 | 0.22 | -0.11 | -33.34% | 0.01 | 338 | 6,807 | 0.29 | 0.17 | 0.11 | -0.01 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 31.00 | 0.08 | 0.10 | 0.09 | 0.13 | -0.02 | -13.34% | 0.00 | 5 | 2,038 | 0.30 | 0.09 | 0.07 | -0.01 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.26 | 0.13 | 0.06 | -0.02 | -25.00% | 0.00 | 103 | 2,467 | 0.47 | 0.05 | 0.04 | 0.00 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,190 | 0.36 | 0.02 | 0.02 | 0.00 | 11/13/2025 | 11/19/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.53 | 0.27 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 1,219 | 0.74 | 0.01 | 0.01 | 0.00 | 11/14/2025 | 11/19/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12,115 | 0.36 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 637 | 0.46 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,945 | 0.50 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 318 | 1.10 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:53 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,457 | 0.79 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 761 | 0.53 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:53 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.77 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.79 | 0.40 | % | 0.08 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.79 | 0.40 | % | 0.05 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.79 | 0.40 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 8 | 3.01 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 11/19/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.79 | 0.40 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 45 | 2.42 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.79 | 0.40 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 369 | 1.96 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/19/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.71 | 0.36 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 940 | 1.51 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 11/19/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.81 | 0.41 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 11/19/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.71 | 0.36 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2,836 | 1.17 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | -0.01 | 0.01 | -0.01 | 8/12/2025 | 11/19/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.71 | 0.36 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1,537 | 0.86 | -0.03 | 0.02 | -0.01 | 11/5/2025 | 11/19/2025 3:59:53 PM EST |
| 24.00 | 0.11 | 0.49 | 0.30 | 0.28 | +0.19 | +211.12% | 0.01 | 2 | 44 | 0.47 | -0.11 | 0.06 | -0.01 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 25.00 | 0.20 | 0.37 | 0.29 | 0.22 | +0.01 | +4.77% | 0.01 | 1 | 2,359 | 0.37 | -0.18 | 0.09 | -0.02 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 26.00 | 0.40 | 0.48 | 0.44 | 0.41 | +0.04 | +10.82% | 0.02 | 262 | 364 | 0.33 | -0.28 | 0.11 | -0.02 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 27.00 | 0.70 | 0.84 | 0.77 | 0.74 | +0.08 | +12.13% | 0.03 | 20 | 665 | 0.32 | -0.41 | 0.14 | -0.02 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 28.00 | 1.19 | 1.41 | 1.30 | 1.27 | +0.24 | +23.31% | 0.05 | 439 | 1,361 | 0.32 | -0.55 | 0.15 | -0.02 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 29.00 | 1.88 | 2.00 | 1.94 | 1.80 | +0.22 | +13.93% | 0.07 | 14 | 429 | 0.31 | -0.70 | 0.14 | -0.02 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 30.00 | 2.59 | 2.90 | 2.75 | 2.70 | +0.30 | +12.50% | 0.09 | 12 | 1,064 | 0.39 | -0.83 | 0.11 | -0.01 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 31.00 | 3.25 | 4.05 | 3.65 | 3.61 | +1.12 | +44.98% | 0.12 | 2 | 233 | 0.53 | -0.91 | 0.07 | -0.01 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 32.00 | 4.05 | 5.00 | 4.53 | 3.72 | 0.00 | 0.00% | 0.14 | 0 | 282 | 0.59 | -0.95 | 0.04 | 0.00 | 11/14/2025 | 11/19/2025 3:59:53 PM EST |
| 33.00 | 4.10 | 7.50 | 5.80 | 5.67 | 0.00 | 0.00% | 0.18 | 0 | 100 | 1.23 | -0.98 | 0.02 | 0.00 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 34.00 | 5.45 | 8.50 | 6.98 | 3.05 | 0.00 | 0.00% | 0.21 | 0 | 28 | 1.31 | -0.99 | 0.01 | 0.00 | 11/4/2025 | 11/19/2025 3:59:53 PM EST |
| 35.00 | 6.45 | 9.55 | 8.00 | 6.03 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.40 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:53 PM EST |
| 36.00 | 7.45 | 10.50 | 8.98 | 6.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:53 PM EST |
| 37.00 | 8.15 | 11.50 | 9.83 | 5.72 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 11/19/2025 3:59:53 PM EST |
| 38.00 | 9.15 | 12.50 | 10.83 | % | 0.28 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 39.00 | 10.20 | 13.50 | 11.85 | 9.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 11/19/2025 3:59:53 PM EST |
| 40.00 | 11.20 | 14.50 | 12.85 | % | 0.32 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 41.00 | 12.20 | 15.50 | 13.85 | % | 0.34 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST |