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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.75 | 10.15 | 8.95 | 0.00 | 0.00% | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:48 PM EST |
| 16.00 | 8.65 | 9.05 | 7.70 | 0.00 | 0.00% | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:48 PM EST |
| 17.00 | 7.70 | 8.00 | 7.10 | 0.00 | 0.00% | 0 | 3 | 2.04 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:48 PM EST |
| 17.50 | 7.10 | 7.65 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 18.00 | 6.80 | 7.05 | % | 0 | 0 | 1.10 | 0.99 | 0.01 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 18.50 | 6.35 | 6.60 | 6.90 | -0.10 | -1.43% | 1 | 11 | 1.10 | 0.98 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 19.00 | 5.85 | 6.10 | 4.69 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.98 | 0.01 | -0.01 | 1/31/2025 | 2/21/2025 3:59:48 PM EST |
| 19.50 | 5.35 | 5.55 | % | 0 | 0 | 1.13 | 0.95 | 0.03 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 20.00 | 3.90 | 5.05 | % | 0 | 0 | 0.79 | 0.94 | 0.03 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 20.50 | 4.20 | 4.55 | 5.19 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.93 | 0.04 | -0.02 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 21.00 | 3.00 | 4.25 | 3.85 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.90 | 0.05 | -0.03 | 2/13/2025 | 2/21/2025 3:59:48 PM EST |
| 21.50 | 2.96 | 3.70 | 3.44 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.88 | 0.06 | -0.03 | 2/13/2025 | 2/21/2025 3:59:48 PM EST |
| 22.00 | 2.94 | 3.40 | % | 0 | 0 | 0.57 | 0.86 | 0.07 | -0.03 | 2/21/2025 3:59:48 PM EST | |||
| 22.50 | 2.50 | 2.84 | 2.63 | 0.00 | 0.00% | 0 | 13 | 0.57 | 0.82 | 0.09 | -0.03 | 2/13/2025 | 2/21/2025 3:59:48 PM EST |
| 23.00 | 2.22 | 2.46 | 2.58 | 0.00 | 0.00% | 0 | 23 | 0.61 | 0.77 | 0.10 | -0.04 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 23.50 | 1.89 | 2.04 | 2.49 | 0.00 | 0.00% | 0 | 69 | 0.59 | 0.71 | 0.12 | -0.04 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 24.00 | 1.40 | 1.69 | 1.99 | +0.13 | +6.99% | 1 | 281 | 0.54 | 0.65 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 24.50 | 1.22 | 1.42 | 1.31 | -0.33 | -20.13% | 1 | 25 | 0.57 | 0.58 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 25.00 | 0.79 | 1.13 | 1.04 | -0.22 | -17.46% | 206 | 236 | 0.52 | 0.51 | 0.15 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 25.50 | 0.79 | 0.95 | 0.86 | -0.15 | -14.86% | 29 | 149 | 0.58 | 0.44 | 0.15 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 26.00 | 0.61 | 0.77 | 0.65 | -0.37 | -36.28% | 60 | 241 | 0.58 | 0.36 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 26.50 | 0.40 | 0.56 | 0.50 | -0.13 | -20.64% | 21 | 135 | 0.55 | 0.30 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 27.00 | 0.34 | 0.46 | 0.38 | -0.12 | -24.00% | 10 | 40 | 0.57 | 0.24 | 0.12 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 27.50 | 0.22 | 0.38 | 0.42 | +0.04 | +10.53% | 300 | 24 | 0.57 | 0.19 | 0.10 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 28.00 | 0.20 | 0.32 | 0.32 | -0.06 | -15.79% | 3 | 307 | 0.60 | 0.15 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 28.50 | 0.12 | 0.25 | 0.17 | % | 120 | 0 | 0.58 | 0.12 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 29.00 | 0.07 | 0.22 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.09 | 0.06 | -0.02 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 29.50 | 0.08 | 0.11 | % | 0 | 0 | 0.58 | 0.07 | 0.05 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 30.00 | 0.05 | 0.12 | 0.07 | -0.08 | -53.34% | 15 | 20 | 0.61 | 0.06 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 31.00 | 0.04 | 0.19 | 0.07 | % | 8 | 0 | 0.81 | 0.03 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 32.00 | 0.01 | 0.88 | 0.03 | % | 8 | 0 | 1.02 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 16.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.24 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 24 | 2.06 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 5 | 1.95 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 18.00 | 0.01 | 0.74 | 0.05 | 0.00 | 0.00% | 0 | 47 | 1.28 | -0.01 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 18.50 | 0.00 | 0.28 | 0.07 | -0.02 | -22.23% | 9 | 40 | 1.27 | -0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 19.00 | 0.03 | 0.63 | 0.08 | 0.00 | 0.00% | 0 | 20 | 1.05 | -0.02 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 19.50 | 0.01 | 0.15 | 0.16 | +0.09 | +128.58% | 9 | 45 | 0.79 | -0.05 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 20.00 | 0.03 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.71 | -0.06 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 20.50 | 0.08 | 0.14 | % | 0 | 0 | 0.70 | -0.07 | 0.04 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 21.00 | 0.09 | 0.19 | 0.16 | +0.02 | +14.29% | 15 | 32 | 0.67 | -0.10 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 21.50 | 0.06 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 12 | 0.61 | -0.12 | 0.06 | -0.03 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 22.00 | 0.12 | 0.38 | 0.23 | 0.00 | 0.00% | 0 | 43 | 0.63 | -0.14 | 0.07 | -0.03 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 22.50 | 0.29 | 0.38 | 0.30 | 0.00 | 0.00% | 0 | 250 | 0.63 | -0.18 | 0.09 | -0.03 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 23.00 | 0.39 | 0.51 | 0.45 | +0.10 | +28.58% | 1 | 64 | 0.62 | -0.23 | 0.10 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 23.50 | 0.50 | 0.66 | 0.52 | 0.00 | 0.00% | 0 | 39 | 0.61 | -0.29 | 0.12 | -0.04 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 24.00 | 0.70 | 0.80 | 0.67 | 0.00 | 0.00% | 0 | 20 | 0.60 | -0.35 | 0.13 | -0.04 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 24.50 | 0.90 | 1.03 | 0.95 | +0.17 | +21.80% | 11 | 57 | 0.60 | -0.42 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 25.00 | 1.14 | 1.32 | 1.22 | +0.15 | +14.02% | 3 | 121 | 0.61 | -0.49 | 0.15 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 25.50 | 1.41 | 1.58 | 1.46 | +0.09 | +6.57% | 7 | 91 | 0.59 | -0.56 | 0.15 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 26.00 | 1.74 | 1.93 | 1.75 | +0.16 | +10.07% | 1 | 51 | 0.59 | -0.64 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 26.50 | 2.05 | 2.36 | 1.77 | 0.00 | 0.00% | 0 | 26 | 0.62 | -0.70 | 0.13 | -0.04 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 27.00 | 2.47 | 2.61 | % | 0 | 0 | 0.59 | -0.76 | 0.12 | -0.03 | 2/21/2025 3:59:48 PM EST | |||
| 27.50 | 2.81 | 3.05 | % | 0 | 0 | 0.58 | -0.81 | 0.10 | -0.03 | 2/21/2025 3:59:48 PM EST | |||
| 28.00 | 3.30 | 3.45 | % | 0 | 0 | 0.60 | -0.85 | 0.09 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 28.50 | 3.75 | 4.70 | % | 0 | 0 | 1.04 | -0.88 | 0.07 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 29.00 | 3.75 | 5.85 | % | 0 | 0 | 1.25 | -0.91 | 0.06 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 29.50 | 4.60 | 4.85 | % | 0 | 0 | 0.73 | -0.93 | 0.05 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 30.00 | 5.15 | 5.65 | % | 0 | 0 | 0.99 | -0.94 | 0.04 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 31.00 | 6.10 | 6.35 | % | 0 | 0 | 0.82 | -0.97 | 0.03 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 32.00 | 7.05 | 7.30 | 8.60 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.99 | 0.01 | 0.00 | 2/12/2025 | 2/21/2025 3:59:48 PM EST |