Options Chain for COUPANG INC CL A (CPNG) - $25.13 as of 2/21/2025 3:14:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 10.80 | 10.95 | 11.25 | +0.05 | +0.45% | 8 | 44 | 1.27 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 15.00 | 9.80 | 9.95 | 10.20 | -0.30 | -2.86% | 10 | 146 | 1.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 16.00 | 8.85 | 9.90 | 9.35 | 0.00 | 0.00% | 0 | 37 | 0.91 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 17.00 | 7.85 | 8.80 | 8.30 | -0.20 | -2.36% | 4 | 19 | 1.29 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 18.00 | 6.90 | 7.00 | 7.45 | +0.20 | +2.76% | 2 | 95 | 0.56 | 0.98 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 19.00 | 5.90 | 6.00 | 6.35 | 0.00 | 0.00% | 0 | 33 | 0.51 | 0.95 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 20.00 | 3.55 | 5.05 | 5.75 | 0.00 | 0.00% | 0 | 111 | 0.30 | 0.93 | 0.03 | -0.01 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 21.00 | 4.00 | 4.15 | 4.56 | +0.22 | +5.07% | 10 | 489 | 0.67 | 0.90 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 22.00 | 3.15 | 3.25 | 3.18 | -0.30 | -8.63% | 102 | 2,525 | 0.48 | 0.84 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 23.00 | 2.36 | 2.51 | 2.78 | -0.15 | -5.12% | 17 | 1,361 | 0.48 | 0.75 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 24.00 | 1.71 | 1.82 | 1.80 | -0.19 | -9.55% | 116 | 1,975 | 0.47 | 0.64 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 25.00 | 1.17 | 1.27 | 1.21 | -0.23 | -15.98% | 552 | 16,812 | 0.46 | 0.51 | 0.13 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 26.00 | 0.77 | 0.88 | 0.83 | -0.09 | -9.79% | 196 | 3,210 | 0.46 | 0.39 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 27.00 | 0.46 | 0.58 | 0.48 | -0.20 | -29.42% | 154 | 2,118 | 0.46 | 0.29 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 28.00 | 0.29 | 0.36 | 0.35 | -0.04 | -10.26% | 4 | 3,981 | 0.46 | 0.20 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 29.00 | 0.17 | 0.26 | 0.19 | -0.06 | -24.00% | 5 | 828 | 0.47 | 0.13 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 30.00 | 0.09 | 0.17 | 0.12 | -0.04 | -25.00% | 210 | 3,792 | 0.48 | 0.09 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 31.00 | 0.00 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 429 | 0.46 | 0.06 | 0.03 | -0.01 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 32.00 | 0.00 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 971 | 0.56 | 0.03 | 0.02 | 0.00 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 33.00 | 0.00 | 0.29 | 0.14 | 0.00 | 0.00% | 0 | 71 | 0.79 | 0.02 | 0.01 | 0.00 | 12/30/2024 | 2/21/2025 3:59:48 PM EST |
| 34.00 | 0.00 | 1.28 | 0.04 | 0.00 | 0.00% | 0 | 7 | 1.37 | 0.01 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.29 | 0.05 | 0.00 | 0.00% | 0 | 93 | 0.90 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:48 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 | 0.45 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.47 | 0.04 | 0.00 | 0.00% | 0 | 17 | 1.55 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 15 | 1.42 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:48 PM EST |
| 17.00 | 0.01 | 1.28 | 0.05 | 0.00 | 0.00% | 0 | 28 | 1.20 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 18.00 | 0.01 | 0.53 | 0.03 | 0.00 | 0.00% | 0 | 51 | 0.83 | -0.02 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 19.00 | 0.05 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 220 | 0.60 | -0.05 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 20.00 | 0.10 | 0.14 | 0.13 | +0.03 | +30.00% | 3 | 405 | 0.56 | -0.07 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 0.23 | 0.23 | +0.07 | +43.75% | 3,429 | 107 | 0.58 | -0.10 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 22.00 | 0.27 | 0.36 | 0.33 | +0.05 | +17.86% | 15 | 455 | 0.49 | -0.16 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 23.00 | 0.49 | 0.60 | 0.52 | +0.06 | +13.05% | 38 | 308 | 0.49 | -0.25 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 24.00 | 0.83 | 1.14 | 0.88 | +0.12 | +15.79% | 1,018 | 987 | 0.52 | -0.36 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 25.00 | 1.27 | 1.65 | 1.33 | +0.16 | +13.68% | 123 | 913 | 0.52 | -0.49 | 0.13 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 26.00 | 1.84 | 2.01 | 1.94 | +0.25 | +14.80% | 29 | 741 | 0.47 | -0.61 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 27.00 | 2.55 | 2.73 | 2.45 | +0.22 | +9.87% | 1 | 67 | 0.47 | -0.71 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 28.00 | 3.40 | 3.55 | 5.19 | 0.00 | 0.00% | 0 | 40 | 0.49 | -0.80 | 0.09 | -0.02 | 12/26/2024 | 2/21/2025 3:59:48 PM EST |
| 29.00 | 4.25 | 4.40 | 7.00 | 0.00 | 0.00% | 0 | 118 | 0.52 | -0.87 | 0.07 | -0.01 | 1/14/2025 | 2/21/2025 3:59:48 PM EST |
| 30.00 | 5.20 | 5.35 | 5.00 | 0.00 | 0.00% | 0 | 20 | 0.56 | -0.91 | 0.05 | -0.01 | 2/14/2025 | 2/21/2025 3:59:48 PM EST |
| 31.00 | 6.15 | 6.30 | 6.75 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.94 | 0.03 | -0.01 | 11/12/2024 | 2/21/2025 3:59:48 PM EST |
| 32.00 | 7.15 | 7.80 | 9.05 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.97 | 0.02 | 0.00 | 1/29/2025 | 2/21/2025 3:59:48 PM EST |
| 33.00 | 7.25 | 9.15 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.98 | 0.01 | 0.00 | 2/5/2025 | 2/21/2025 3:59:48 PM EST |
| 34.00 | 8.25 | 10.25 | % | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 35.00 | 9.70 | 10.95 | 10.35 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:48 PM EST |