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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 6.90 | 7.10 | % | 0 | 0 | 0.32 | 0.97 | 0.02 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 19.00 | 6.00 | 6.10 | % | 0 | 0 | 0.41 | 0.93 | 0.03 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 20.00 | 4.60 | 5.25 | % | 0 | 0 | 0.30 | 0.89 | 0.04 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 21.00 | 3.65 | 4.90 | % | 0 | 0 | 0.45 | 0.84 | 0.05 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 22.00 | 3.35 | 3.45 | % | 0 | 0 | 0.40 | 0.80 | 0.07 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 23.00 | 2.58 | 2.75 | % | 0 | 0 | 0.40 | 0.72 | 0.08 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 24.00 | 1.67 | 2.09 | % | 0 | 0 | 0.35 | 0.63 | 0.10 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 25.00 | 1.42 | 1.51 | 1.67 | -0.09 | -5.12% | 13 | 12 | 0.38 | 0.53 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 26.00 | 0.98 | 1.12 | 0.99 | % | 31 | 0 | 0.38 | 0.42 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 27.00 | 0.67 | 0.77 | 0.67 | % | 8 | 0 | 0.38 | 0.31 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 28.00 | 0.37 | 0.53 | % | 0 | 0 | 0.36 | 0.23 | 0.09 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 29.00 | 0.25 | 0.36 | % | 0 | 0 | 0.37 | 0.17 | 0.07 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 30.00 | 0.16 | 0.30 | % | 0 | 0 | 0.39 | 0.14 | 0.06 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 31.00 | 0.07 | 0.22 | % | 0 | 0 | 0.38 | 0.11 | 0.05 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 32.00 | 0.04 | 0.16 | % | 0 | 0 | 0.39 | 0.08 | 0.04 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 33.00 | 0.00 | 0.20 | % | 0 | 0 | 0.56 | 0.04 | 0.02 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 34.00 | 0.00 | 0.19 | % | 0 | 0 | 0.56 | 0.03 | 0.02 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.56 | % | 0 | 0 | 0.85 | -0.03 | 0.02 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 19.00 | 0.07 | 0.20 | % | 0 | 0 | 0.47 | -0.07 | 0.03 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 20.00 | 0.16 | 0.19 | % | 0 | 0 | 0.44 | -0.11 | 0.04 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 21.00 | 0.22 | 0.35 | 0.25 | % | 1 | 0 | 0.42 | -0.16 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 22.00 | 0.39 | 0.53 | % | 0 | 0 | 0.39 | -0.20 | 0.07 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 23.00 | 0.64 | 0.73 | % | 0 | 0 | 0.40 | -0.28 | 0.08 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 24.00 | 0.98 | 1.08 | 0.71 | % | 10 | 0 | 0.39 | -0.37 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 25.00 | 1.46 | 1.54 | 1.50 | % | 32 | 0 | 0.39 | -0.47 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 26.00 | 2.02 | 2.16 | 2.09 | % | 55 | 0 | 0.39 | -0.58 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 27.00 | 2.69 | 2.85 | % | 0 | 0 | 0.39 | -0.69 | 0.10 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 28.00 | 3.50 | 5.00 | % | 0 | 0 | 0.42 | -0.77 | 0.09 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 29.00 | 4.30 | 5.80 | % | 0 | 0 | 0.64 | -0.83 | 0.07 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 30.00 | 5.20 | 6.35 | % | 0 | 0 | 0.85 | -0.86 | 0.06 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 31.00 | 6.15 | 7.05 | % | 0 | 0 | 0.46 | -0.89 | 0.05 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 32.00 | 7.15 | 7.30 | % | 0 | 0 | 0.96 | -0.92 | 0.04 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 33.00 | 8.15 | 8.45 | % | 0 | 0 | 0.68 | -0.96 | 0.02 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 34.00 | 9.15 | 10.85 | % | 0 | 0 | 0.93 | -0.97 | 0.02 | 0.00 | 2/21/2025 3:59:48 PM EST |