Options Chain for COUPANG INC CL A (CPNG) - $23.52 as of 3/28/2025 2:42:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.25 | 7.50 | 8.35 | 0.00 | 0.00% | 0 | 3 | 1.32 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 16.00 | 6.00 | 7.45 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 17.00 | 5.30 | 5.50 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 17.50 | 4.75 | 5.05 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 18.00 | 3.00 | 4.55 | 4.77 | 0.00 | 0.00% | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:03 PM EST |
| 18.50 | 3.75 | 4.05 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 19.00 | 3.05 | 3.50 | 4.34 | 0.00 | 0.00% | 0 | 9 | 0.72 | 0.99 | 0.03 | 0.00 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 19.50 | 2.81 | 3.85 | 3.85 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.97 | 0.05 | 0.00 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 20.00 | 2.36 | 2.57 | % | 0 | 0 | 0.56 | 0.90 | 0.09 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 20.50 | 1.75 | 2.20 | 2.76 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.87 | 0.12 | -0.01 | 3/4/2025 | 3/28/2025 4:00:03 PM EST |
| 21.00 | 1.37 | 1.77 | 2.54 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.80 | 0.16 | -0.02 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 21.50 | 1.12 | 1.31 | 1.83 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.70 | 0.20 | -0.02 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 22.00 | 0.78 | 0.89 | 2.11 | 0.00 | 0.00% | 0 | 16 | 0.46 | 0.59 | 0.23 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 22.50 | 0.55 | 0.60 | 1.49 | 0.00 | 0.00% | 0 | 23 | 0.38 | 0.47 | 0.25 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 23.00 | 0.15 | 0.39 | 0.37 | -0.50 | -57.48% | 260 | 19 | 0.37 | 0.35 | 0.24 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 23.50 | 0.20 | 0.24 | 0.60 | 0.00 | 0.00% | 0 | 19 | 0.36 | 0.24 | 0.20 | -0.02 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 24.00 | 0.10 | 0.14 | 0.42 | 0.00 | 0.00% | 0 | 181 | 0.35 | 0.16 | 0.16 | -0.01 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 24.50 | 0.05 | 0.09 | 0.06 | -0.30 | -83.34% | 582 | 93 | 0.36 | 0.10 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 0.02 | 0.06 | 0.15 | 0.00 | 0.00% | 0 | 145 | 0.39 | 0.06 | 0.08 | -0.01 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 25.50 | 0.00 | 0.28 | 0.09 | 0.00 | 0.00% | 0 | 25 | 0.72 | 0.03 | 0.05 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 0.85 | 0.04 | 0.00 | 0.00% | 0 | 5 | 1.17 | 0.02 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 26.50 | 0.00 | 0.59 | % | 0 | 0 | 1.06 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.74 | 0.02 | -0.15 | -88.24% | 1 | 21 | 1.23 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 27.50 | 0.00 | 0.85 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.20 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 28.50 | 0.00 | 0.30 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 29.50 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.55 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 30.50 | 0.00 | 0.65 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 31.00 | 0.00 | 0.44 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 32.00 | 0.00 | 0.65 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.64 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.32 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.44 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.33 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 18.50 | 0.00 | 0.59 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 19.00 | 0.03 | 0.49 | % | 0 | 0 | 1.30 | -0.01 | 0.03 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 19.50 | 0.05 | 0.13 | % | 0 | 0 | 1.05 | -0.03 | 0.05 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 20.00 | 0.07 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.10 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 20.50 | 0.08 | 0.17 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.13 | 0.12 | -0.01 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 21.00 | 0.13 | 0.43 | 0.18 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.20 | 0.16 | -0.02 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 21.50 | 0.29 | 0.33 | 0.09 | 0.00 | 0.00% | 0 | 40 | 0.38 | -0.30 | 0.20 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 22.00 | 0.46 | 0.59 | 0.19 | 0.00 | 0.00% | 0 | 208 | 0.39 | -0.41 | 0.23 | -0.02 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 22.50 | 0.67 | 0.88 | 0.66 | +0.34 | +106.25% | 34 | 72 | 0.39 | -0.53 | 0.25 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 23.00 | 0.96 | 1.01 | 0.85 | +0.56 | +193.11% | 16 | 17 | 0.33 | -0.65 | 0.24 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 23.50 | 1.14 | 1.50 | 0.59 | 0.00 | 0.00% | 0 | 11 | 0.60 | -0.76 | 0.20 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 24.00 | 0.86 | 1.78 | 1.20 | +0.33 | +37.94% | 5 | 6 | 0.17 | -0.84 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 24.50 | 2.14 | 2.40 | % | 0 | 0 | 0.34 | -0.90 | 0.12 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 25.00 | 2.43 | 2.75 | % | 0 | 0 | 0.49 | -0.94 | 0.08 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 25.50 | 3.10 | 3.25 | % | 0 | 0 | 0.46 | -0.97 | 0.05 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 26.00 | 3.55 | 3.80 | 1.88 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.98 | 0.03 | 0.00 | 2/27/2025 | 3/28/2025 4:00:03 PM EST |
| 26.50 | 3.50 | 4.25 | 3.27 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.99 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 27.00 | 4.60 | 4.75 | % | 0 | 0 | 1.23 | -1.00 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 27.50 | 4.50 | 5.25 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 28.00 | 5.30 | 5.80 | 5.04 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 28.50 | 6.05 | 6.30 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 29.00 | 6.50 | 6.75 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 29.50 | 7.00 | 7.30 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 30.00 | 7.60 | 7.80 | 6.69 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 30.50 | 8.00 | 8.25 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 31.00 | 8.60 | 8.85 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 32.00 | 9.45 | 9.80 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |