Options Chain for COUPANG INC CL A (CPNG) - $22.22 as of 1/7/2025 8:56:33 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
10.00 | 10.25 | 13.30 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 1/6/2025 4:00:03 PM EST | |||
12.00 | 10.25 | 10.85 | 12.80 | 0.00 | 0.00% | 0 | 2 | 0.90 | 1.00 | 0.00 | 0.00 | 10/1/2024 | 1/6/2025 4:00:03 PM EST |
13.00 | 9.25 | 11.25 | 9.30 | 0.00 | 0.00% | 0 | 19 | 0.78 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/6/2025 4:00:03 PM EST |
14.00 | 8.25 | 9.40 | 12.05 | 0.00 | 0.00% | 0 | 13 | 0.66 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 1/6/2025 4:00:03 PM EST |
15.00 | 6.85 | 8.25 | 10.00 | 0.00 | 0.00% | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 10/1/2024 | 1/6/2025 4:00:03 PM EST |
16.00 | 6.25 | 8.40 | 8.76 | 0.00 | 0.00% | 0 | 11 | 1.57 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 1/6/2025 4:00:03 PM EST |
17.00 | 4.10 | 7.75 | 8.03 | 0.00 | 0.00% | 0 | 10 | 1.52 | 0.97 | 0.02 | 0.00 | 12/2/2024 | 1/6/2025 4:00:03 PM EST |
18.00 | 4.30 | 6.40 | 6.74 | 0.00 | 0.00% | 0 | 48 | 1.00 | 0.94 | 0.04 | -0.01 | 11/12/2024 | 1/6/2025 4:00:03 PM EST |
19.00 | 3.35 | 4.40 | 5.80 | 0.00 | 0.00% | 0 | 240 | 0.67 | 0.90 | 0.06 | -0.01 | 11/12/2024 | 1/6/2025 4:00:03 PM EST |
20.00 | 2.51 | 2.95 | 2.82 | 0.00 | 0.00% | 0 | 333 | 0.40 | 0.83 | 0.10 | -0.01 | 1/6/2025 | 1/6/2025 4:00:03 PM EST |
21.00 | 1.74 | 1.85 | 1.86 | 0.00 | 0.00% | 0 | 241 | 0.32 | 0.72 | 0.13 | -0.01 | 1/6/2025 | 1/6/2025 4:00:03 PM EST |
22.00 | 1.11 | 1.52 | 1.05 | 0.00 | 0.00% | 0 | 143 | 0.31 | 0.58 | 0.16 | -0.01 | 1/6/2025 | 1/6/2025 4:00:03 PM EST |
23.00 | 0.64 | 0.71 | 0.61 | 0.00 | 0.00% | 0 | 333 | 0.30 | 0.42 | 0.16 | -0.01 | 1/6/2025 | 1/6/2025 4:00:03 PM EST |
24.00 | 0.31 | 0.40 | 0.33 | 0.00 | 0.00% | 0 | 3,209 | 0.29 | 0.29 | 0.13 | -0.01 | 1/6/2025 | 1/6/2025 4:00:03 PM EST |
25.00 | 0.16 | 0.22 | 0.17 | 0.00 | 0.00% | 0 | 5,605 | 0.30 | 0.19 | 0.10 | -0.01 | 1/6/2025 | 1/6/2025 4:00:03 PM EST |
26.00 | 0.08 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 3,116 | 0.50 | 0.10 | 0.07 | -0.01 | 1/6/2025 | 1/6/2025 4:00:03 PM EST |
27.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 8,749 | 0.34 | 0.08 | 0.05 | 0.00 | 1/6/2025 | 1/6/2025 4:00:03 PM EST |
28.00 | 0.02 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 2,772 | 0.34 | 0.05 | 0.03 | 0.00 | 1/2/2025 | 1/6/2025 4:00:03 PM EST |
29.00 | 0.01 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 238 | 0.39 | 0.03 | 0.02 | 0.00 | 1/6/2025 | 1/6/2025 4:00:03 PM EST |
30.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 2,714 | 0.42 | 0.01 | 0.01 | 0.00 | 1/6/2025 | 1/6/2025 4:00:03 PM EST |
31.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 1,208 | 0.56 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/6/2025 4:00:03 PM EST |
32.00 | 0.00 | 0.12 | 0.14 | 0.00 | 0.00% | 0 | 72 | 0.62 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 1/6/2025 4:00:03 PM EST |
33.00 | 0.00 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 1,151 | 0.65 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 1/6/2025 4:00:03 PM EST |
34.00 | 0.00 | 0.74 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/6/2025 4:00:03 PM EST | |||
35.00 | 0.00 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 658 | 0.78 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 1/6/2025 4:00:03 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
10.00 | 0.00 | 0.88 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 1/6/2025 4:00:03 PM EST | |||
12.00 | 0.00 | 1.14 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 1/6/2025 4:00:03 PM EST | |||
13.00 | 0.00 | 0.91 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/6/2025 4:00:03 PM EST | |||
14.00 | 0.00 | 0.93 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 1/6/2025 4:00:03 PM EST |
15.00 | 0.01 | 1.29 | 0.51 | 0.00 | 0.00% | 0 | 74 | 1.51 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 1/6/2025 4:00:03 PM EST |
16.00 | 0.01 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/6/2025 4:00:03 PM EST |
17.00 | 0.04 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 570 | 0.47 | -0.03 | 0.02 | 0.00 | 1/3/2025 | 1/6/2025 4:00:03 PM EST |
18.00 | 0.07 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 42 | 0.40 | -0.06 | 0.04 | -0.01 | 1/3/2025 | 1/6/2025 4:00:03 PM EST |
19.00 | 0.11 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 43 | 0.35 | -0.10 | 0.06 | -0.01 | 1/3/2025 | 1/6/2025 4:00:03 PM EST |
20.00 | 0.15 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 163 | 0.33 | -0.17 | 0.10 | -0.01 | 1/6/2025 | 1/6/2025 4:00:03 PM EST |
21.00 | 0.40 | 0.46 | 0.44 | 0.00 | 0.00% | 0 | 670 | 0.31 | -0.28 | 0.13 | -0.01 | 1/6/2025 | 1/6/2025 4:00:03 PM EST |
22.00 | 0.76 | 0.82 | 0.84 | 0.00 | 0.00% | 0 | 656 | 0.30 | -0.42 | 0.16 | -0.01 | 1/6/2025 | 1/6/2025 4:00:03 PM EST |
23.00 | 1.27 | 1.36 | 1.11 | 0.00 | 0.00% | 0 | 619 | 0.29 | -0.58 | 0.16 | -0.01 | 1/6/2025 | 1/6/2025 4:00:03 PM EST |
24.00 | 0.16 | 2.22 | 2.05 | 0.00 | 0.00% | 0 | 1,016 | 0.19 | -0.71 | 0.13 | -0.01 | 1/6/2025 | 1/6/2025 4:00:03 PM EST |
25.00 | 2.81 | 3.95 | 2.59 | 0.00 | 0.00% | 0 | 4,102 | 0.54 | -0.81 | 0.10 | -0.01 | 1/3/2025 | 1/6/2025 4:00:03 PM EST |
26.00 | 2.98 | 3.95 | 3.95 | 0.00 | 0.00% | 0 | 230 | 0.80 | -0.90 | 0.07 | -0.01 | 1/6/2025 | 1/6/2025 4:00:03 PM EST |
27.00 | 4.60 | 4.85 | 3.15 | 0.00 | 0.00% | 0 | 360 | 0.86 | -0.92 | 0.05 | 0.00 | 12/12/2024 | 1/6/2025 4:00:03 PM EST |
28.00 | 4.80 | 7.85 | 4.40 | 0.00 | 0.00% | 0 | 246 | 0.42 | -0.95 | 0.03 | 0.00 | 12/4/2024 | 1/6/2025 4:00:03 PM EST |
29.00 | 5.35 | 6.85 | 5.25 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.97 | 0.02 | 0.00 | 12/4/2024 | 1/6/2025 4:00:03 PM EST |
30.00 | 5.80 | 7.85 | 7.70 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.99 | 0.01 | 0.00 | 1/6/2025 | 1/6/2025 4:00:03 PM EST |
31.00 | 8.55 | 8.85 | 5.70 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 1/6/2025 4:00:03 PM EST |
32.00 | 9.05 | 9.85 | 6.75 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 1/6/2025 4:00:03 PM EST |
33.00 | 9.95 | 11.70 | 8.20 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 1/6/2025 4:00:03 PM EST |
34.00 | 10.85 | 12.90 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/6/2025 4:00:03 PM EST | |||
35.00 | 11.90 | 13.85 | 10.80 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 1/6/2025 4:00:03 PM EST |