Options Chain for COUPANG INC CL A (CPNG) - $23.71 as of 2/4/2025 9:02:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 9.70 | 11.15 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 15.00 | 7.40 | 8.90 | 7.30 | 0.00 | 0.00% | 0 | 100 | 1.83 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:07 PM EST |
| 16.00 | 7.75 | 8.60 | 6.25 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.99 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:07 PM EST |
| 17.00 | 6.80 | 6.95 | 6.20 | 0.00 | 0.00% | 0 | 17 | 1.30 | 0.98 | 0.01 | 0.00 | 1/7/2025 | 2/4/2025 4:00:07 PM EST |
| 18.00 | 5.85 | 6.85 | 5.35 | 0.00 | 0.00% | 0 | 93 | 1.10 | 0.95 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 19.00 | 4.90 | 5.05 | 4.90 | 0.00 | 0.00% | 0 | 39 | 0.48 | 0.92 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 20.00 | 4.00 | 4.80 | 4.00 | 0.00 | 0.00% | 0 | 122 | 0.45 | 0.88 | 0.05 | -0.01 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 21.00 | 3.20 | 3.30 | 3.21 | 0.00 | 0.00% | 0 | 359 | 0.44 | 0.81 | 0.07 | -0.01 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 22.00 | 2.41 | 2.49 | 2.47 | +0.07 | +2.92% | 171 | 2,924 | 0.43 | 0.73 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 23.00 | 1.78 | 1.87 | 1.96 | +0.18 | +10.12% | 25 | 1,620 | 0.42 | 0.62 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 24.00 | 1.25 | 1.32 | 1.26 | +0.01 | +0.80% | 256 | 1,719 | 0.41 | 0.51 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 25.00 | 0.84 | 0.90 | 0.86 | -0.04 | -4.45% | 535 | 17,807 | 0.40 | 0.40 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 26.00 | 0.55 | 0.60 | 0.63 | +0.06 | +10.53% | 143 | 2,503 | 0.40 | 0.30 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 27.00 | 0.35 | 0.40 | 0.38 | 0.00 | 0.00% | 17 | 1,646 | 0.40 | 0.22 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 28.00 | 0.22 | 0.28 | 0.25 | 0.00 | 0.00% | 0 | 3,841 | 0.41 | 0.16 | 0.07 | -0.01 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 29.00 | 0.14 | 0.19 | 0.19 | +0.02 | +11.77% | 2 | 827 | 0.42 | 0.11 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 30.00 | 0.10 | 0.14 | 0.15 | +0.01 | +7.15% | 1 | 3,672 | 0.44 | 0.08 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 31.00 | 0.06 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 425 | 0.45 | 0.06 | 0.03 | -0.01 | 1/13/2025 | 2/4/2025 4:00:07 PM EST |
| 32.00 | 0.04 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 971 | 0.47 | 0.04 | 0.02 | 0.00 | 1/17/2025 | 2/4/2025 4:00:07 PM EST |
| 33.00 | 0.02 | 2.17 | 0.14 | 0.00 | 0.00% | 0 | 71 | 0.93 | 0.02 | 0.01 | 0.00 | 12/30/2024 | 2/4/2025 4:00:07 PM EST |
| 34.00 | 0.01 | 0.41 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.01 | 0.01 | 0.00 | 12/30/2024 | 2/4/2025 4:00:07 PM EST |
| 35.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 93 | 0.71 | 0.01 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 2.15 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 15.00 | 0.00 | 2.16 | 0.20 | 0.00 | 0.00% | 0 | 17 | 2.10 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 4:00:07 PM EST |
| 16.00 | 0.02 | 2.18 | 0.11 | 0.00 | 0.00% | 0 | 15 | 1.22 | -0.01 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:07 PM EST |
| 17.00 | 0.01 | 2.21 | 0.14 | 0.00 | 0.00% | 0 | 22 | 1.09 | -0.02 | 0.01 | 0.00 | 1/16/2025 | 2/4/2025 4:00:07 PM EST |
| 18.00 | 0.10 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 39 | 0.54 | -0.05 | 0.02 | -0.01 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 19.00 | 0.15 | 0.20 | 0.27 | +0.05 | +22.73% | 2 | 108 | 0.50 | -0.08 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 20.00 | 0.24 | 0.28 | 0.37 | +0.07 | +23.34% | 2 | 412 | 0.47 | -0.12 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 21.00 | 0.38 | 0.42 | 0.38 | -0.04 | -9.53% | 17 | 119 | 0.44 | -0.19 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 22.00 | 0.62 | 0.66 | 0.63 | -0.06 | -8.70% | 16 | 428 | 0.43 | -0.27 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 23.00 | 0.96 | 1.20 | 0.89 | -0.15 | -14.43% | 4 | 294 | 0.41 | -0.38 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 24.00 | 1.26 | 1.52 | 1.34 | -0.21 | -13.55% | 4 | 723 | 0.42 | -0.49 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 25.00 | 1.99 | 2.11 | 1.91 | -0.67 | -25.97% | 2 | 764 | 0.40 | -0.60 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 26.00 | 2.52 | 3.50 | 3.27 | 0.00 | 0.00% | 0 | 639 | 0.51 | -0.70 | 0.10 | -0.01 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 27.00 | 3.00 | 3.65 | 2.62 | 0.00 | 0.00% | 0 | 66 | 0.30 | -0.78 | 0.08 | -0.01 | 11/27/2024 | 2/4/2025 4:00:07 PM EST |
| 28.00 | 4.40 | 5.00 | 5.19 | 0.00 | 0.00% | 0 | 40 | 0.45 | -0.84 | 0.07 | -0.01 | 12/26/2024 | 2/4/2025 4:00:07 PM EST |
| 29.00 | 5.30 | 5.45 | 7.00 | 0.00 | 0.00% | 0 | 118 | 0.48 | -0.89 | 0.05 | -0.01 | 1/14/2025 | 2/4/2025 4:00:07 PM EST |
| 30.00 | 5.65 | 6.40 | 7.40 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.92 | 0.04 | -0.01 | 1/24/2025 | 2/4/2025 4:00:07 PM EST |
| 31.00 | 6.75 | 7.90 | 6.75 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.94 | 0.03 | -0.01 | 11/12/2024 | 2/4/2025 4:00:07 PM EST |
| 32.00 | 7.10 | 8.65 | 9.05 | 0.00 | 0.00% | 0 | 0 | 1.31 | -0.96 | 0.02 | 0.00 | 1/29/2025 | 2/4/2025 4:00:07 PM EST |
| 33.00 | 8.75 | 10.35 | % | 0 | 0 | 1.03 | -0.98 | 0.01 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 34.00 | 8.65 | 10.40 | % | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 35.00 | 9.00 | 11.40 | 12.05 | 0.00 | 0.00% | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:07 PM EST |