Options Chain for COUPANG INC CL A (CPNG) - $22.80 as of 12/26/2025 2:42:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.95 | 9.60 | 8.78 | 7.50 | 0.00 | 0.00% | 0.59 | 0 | 78 | 0.72 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 16.00 | 7.95 | 9.95 | 8.95 | % | 0.56 | 0 | 0 | 1.49 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 17.00 | 6.40 | 9.00 | 7.70 | % | 0.45 | 0 | 0 | 1.37 | 0.99 | 0.01 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 18.00 | 5.45 | 8.00 | 6.73 | 4.98 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.23 | 0.97 | 0.02 | -0.01 | 12/17/2025 | 12/26/2025 3:59:56 PM EST |
| 19.00 | 4.55 | 6.85 | 5.70 | 4.05 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.04 | 0.93 | 0.03 | -0.01 | 12/17/2025 | 12/26/2025 3:59:56 PM EST |
| 20.00 | 4.00 | 5.80 | 4.90 | 4.80 | +1.80 | +60.00% | 0.25 | 43 | 410 | 0.90 | 0.90 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 21.00 | 2.95 | 4.60 | 3.78 | 4.25 | +1.38 | +48.09% | 0.18 | 7 | 11 | 0.71 | 0.85 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 22.00 | 2.67 | 3.50 | 3.09 | 3.52 | +1.92 | +120.00% | 0.14 | 544 | 635 | 0.41 | 0.78 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 23.00 | 1.89 | 2.78 | 2.34 | 2.31 | +1.10 | +90.91% | 0.10 | 19 | 148 | 0.39 | 0.69 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 24.00 | 1.25 | 1.80 | 1.53 | 1.60 | +0.95 | +146.16% | 0.06 | 44 | 63 | 0.33 | 0.59 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 25.00 | 0.75 | 1.30 | 1.03 | 1.14 | +0.65 | +132.66% | 0.04 | 339 | 349 | 0.33 | 0.47 | 0.13 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 26.00 | 0.40 | 0.91 | 0.66 | 0.98 | +0.69 | +237.94% | 0.03 | 187 | 455 | 0.32 | 0.34 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 27.00 | 0.08 | 0.57 | 0.33 | 0.57 | +0.44 | +338.47% | 0.01 | 72 | 1,680 | 0.28 | 0.23 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 28.00 | 0.21 | 0.26 | 0.24 | 0.23 | +0.18 | +360.00% | 0.01 | 597 | 1,501 | 0.32 | 0.15 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 29.00 | 0.11 | 0.25 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 379 | 0.34 | 0.09 | 0.06 | 0.00 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.11 | 0.06 | 0.10 | +0.07 | +233.34% | 0.00 | 56 | 6,141 | 0.35 | 0.05 | 0.04 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.21 | 0.11 | 0.08 | +0.06 | +300.00% | 0.00 | 1 | 786 | 0.45 | 0.03 | 0.02 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 0.27 | 0.14 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 2,528 | 0.53 | 0.02 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,634 | 0.56 | 0.01 | 0.01 | 0.00 | 12/11/2025 | 12/26/2025 3:59:56 PM EST |
| 34.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.17 | -85.00% | 0.00 | 257 | 683 | 0.37 | 0.01 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10,368 | 0.57 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:56 PM EST |
| 36.00 | 0.01 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 30 | 755 | 0.50 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,584 | 0.70 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 0.24 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,145 | 0.74 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/26/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.43 | 0.22 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.88 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/26/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 776 | 0.79 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.82 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.73 | -0.01 | 0.01 | 0.00 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.28 | 0.14 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3,000 | 0.64 | -0.03 | 0.02 | -0.01 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 19.00 | 0.08 | 0.18 | 0.13 | 0.16 | -0.12 | -42.86% | 0.01 | 30 | 3,499 | 0.45 | -0.07 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 20.00 | 0.15 | 0.42 | 0.29 | 0.17 | -0.27 | -61.37% | 0.01 | 119 | 1,415 | 0.47 | -0.10 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 21.00 | 0.23 | 0.69 | 0.46 | 0.30 | -0.29 | -49.16% | 0.02 | 66 | 605 | 0.46 | -0.15 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 22.00 | 0.42 | 0.60 | 0.51 | 0.42 | -0.48 | -53.34% | 0.02 | 23 | 349 | 0.39 | -0.22 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 23.00 | 0.68 | 0.97 | 0.83 | 0.73 | -0.77 | -51.34% | 0.04 | 2,885 | 1,810 | 0.39 | -0.31 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 24.00 | 0.95 | 1.23 | 1.09 | 1.09 | -1.01 | -48.10% | 0.05 | 42 | 163 | 0.35 | -0.41 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 25.00 | 1.28 | 1.74 | 1.51 | 1.40 | -1.20 | -46.16% | 0.06 | 72 | 204 | 0.32 | -0.53 | 0.13 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 26.00 | 1.92 | 2.44 | 2.18 | 1.94 | -1.51 | -43.77% | 0.08 | 25 | 129 | 0.32 | -0.66 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 27.00 | 2.50 | 4.15 | 3.33 | 2.34 | -2.02 | -46.33% | 0.12 | 15 | 124 | 0.68 | -0.77 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 28.00 | 2.55 | 3.90 | 3.23 | 5.45 | 0.00 | 0.00% | 0.12 | 0 | 74 | 0.36 | -0.85 | 0.08 | -0.01 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 29.00 | 3.40 | 5.60 | 4.50 | 6.55 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.67 | -0.91 | 0.06 | 0.00 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 30.00 | 4.70 | 6.85 | 5.78 | 4.95 | -2.72 | -35.47% | 0.19 | 1 | 122 | 0.81 | -0.95 | 0.04 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 31.00 | 5.35 | 8.45 | 6.90 | 4.45 | 0.00 | 0.00% | 0.22 | 0 | 39 | 1.05 | -0.97 | 0.02 | 0.00 | 12/1/2025 | 12/26/2025 3:59:56 PM EST |
| 32.00 | 6.15 | 8.95 | 7.55 | 5.25 | 0.00 | 0.00% | 0.24 | 0 | 315 | 0.96 | -0.98 | 0.01 | 0.00 | 12/1/2025 | 12/26/2025 3:59:56 PM EST |
| 33.00 | 7.35 | 9.95 | 8.65 | 5.48 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 11/25/2025 | 12/26/2025 3:59:56 PM EST |
| 34.00 | 8.35 | 10.95 | 9.65 | 6.71 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 12/8/2025 | 12/26/2025 3:59:56 PM EST |
| 35.00 | 9.35 | 11.95 | 10.65 | 6.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/26/2025 3:59:56 PM EST |
| 36.00 | 10.05 | 13.45 | 11.75 | 4.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/26/2025 3:59:56 PM EST |
| 37.00 | 11.35 | 13.95 | 12.65 | 5.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/26/2025 3:59:56 PM EST |
| 38.00 | 12.35 | 15.20 | 13.78 | 8.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 12/26/2025 3:59:56 PM EST |
| 39.00 | 13.35 | 16.15 | 14.75 | % | 0.38 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 40.00 | 14.35 | 17.15 | 15.75 | 10.05 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 12/26/2025 3:59:56 PM EST |
| 41.00 | 15.35 | 18.20 | 16.78 | % | 0.41 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST |