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 | 6.75 | 7.60 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 16.00 | 6.25 | 7.75 | % | 0 | 0 | 1.24 | 0.99 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 17.00 | 5.25 | 5.55 | % | 0 | 0 | 1.00 | 0.98 | 0.02 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 18.00 | 4.30 | 4.80 | % | 0 | 0 | 0.64 | 0.95 | 0.03 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 18.50 | 3.80 | 4.15 | % | 0 | 0 | 0.84 | 0.93 | 0.04 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 19.00 | 2.29 | 3.65 | % | 0 | 0 | 0.88 | 0.91 | 0.05 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 19.50 | 2.37 | 3.15 | % | 0 | 0 | 0.41 | 0.87 | 0.07 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 20.00 | 1.56 | 2.71 | 3.25 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.82 | 0.08 | -0.02 | 3/7/2025 | 3/28/2025 4:00:03 PM EST |
| 20.50 | 1.31 | 2.55 | % | 0 | 0 | 0.75 | 0.78 | 0.10 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 21.00 | 1.40 | 2.54 | 1.60 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.72 | 0.11 | -0.02 | 3/11/2025 | 3/28/2025 4:00:03 PM EST |
| 21.50 | 0.99 | 2.35 | % | 0 | 0 | 0.93 | 0.66 | 0.12 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 22.00 | 0.70 | 1.59 | 2.25 | 0.00 | 0.00% | 0 | 15 | 0.71 | 0.60 | 0.14 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 22.50 | 0.66 | 1.65 | % | 0 | 0 | 0.47 | 0.53 | 0.14 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 23.00 | 0.49 | 0.61 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.45 | 0.15 | -0.02 | 3/10/2025 | 3/28/2025 4:00:03 PM EST |
| 23.50 | 0.37 | 0.43 | 0.84 | 0.00 | 0.00% | 0 | 10 | 0.32 | 0.38 | 0.14 | -0.02 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 24.00 | 0.23 | 0.43 | 0.68 | 0.00 | 0.00% | 0 | 17 | 0.35 | 0.32 | 0.13 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 24.50 | 0.15 | 0.21 | 0.20 | -0.40 | -66.67% | 14 | 17 | 0.32 | 0.25 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 0.09 | 0.31 | 0.28 | 0.00 | 0.00% | 0 | 71 | 0.40 | 0.20 | 0.11 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 25.50 | 0.04 | 0.19 | 0.21 | 0.00 | 0.00% | 0 | 51 | 0.61 | 0.16 | 0.09 | -0.01 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 0.14 | 0.22 | 0.00 | 0.00% | 0 | 60 | 0.48 | 0.12 | 0.08 | -0.01 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 26.50 | 0.00 | 1.23 | % | 0 | 0 | 1.03 | 0.09 | 0.06 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.66 | % | 0 | 0 | 0.82 | 0.07 | 0.05 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 27.50 | 0.00 | 0.35 | % | 0 | 0 | 0.68 | 0.05 | 0.04 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.95 | % | 0 | 0 | 1.05 | 0.04 | 0.03 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 28.50 | 0.00 | 0.30 | % | 0 | 0 | 0.72 | 0.02 | 0.02 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 29.00 | 0.00 | 1.16 | % | 0 | 0 | 1.23 | 0.02 | 0.02 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 29.50 | 0.00 | 0.36 | % | 0 | 0 | 0.84 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.36 | % | 0 | 0 | 0.87 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 31.00 | 0.00 | 0.71 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 32.00 | 0.00 | 1.35 | % | 0 | 0 | 1.56 | 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 | 0.70 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.29 | -0.01 | 0.01 | 0.00 | 3/10/2025 | 3/28/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.49 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.05 | -0.02 | 0.02 | -0.01 | 3/10/2025 | 3/28/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 0.47 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.05 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 18.50 | 0.00 | 0.24 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.07 | 0.04 | -0.01 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 0.46 | % | 0 | 0 | 0.97 | -0.09 | 0.05 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 19.50 | 0.00 | 0.34 | % | 0 | 0 | 0.69 | -0.13 | 0.07 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 20.00 | 0.04 | 0.31 | % | 0 | 0 | 0.37 | -0.18 | 0.08 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 20.50 | 0.11 | 0.62 | % | 0 | 0 | 0.43 | -0.22 | 0.10 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 21.00 | 0.19 | 0.55 | 0.22 | 0.00 | 0.00% | 0 | 23 | 0.38 | -0.28 | 0.11 | -0.02 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 21.50 | 0.29 | 0.63 | % | 0 | 0 | 0.35 | -0.34 | 0.12 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 22.00 | 0.41 | 1.22 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.40 | 0.14 | -0.02 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 22.50 | 0.78 | 1.32 | % | 0 | 0 | 0.42 | -0.47 | 0.14 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 23.00 | 1.12 | 1.61 | 1.06 | +0.03 | +2.92% | 1 | 2 | 0.43 | -0.55 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 23.50 | 0.97 | 2.27 | % | 0 | 0 | 0.88 | -0.62 | 0.14 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 24.00 | 0.89 | 1.92 | 1.53 | +0.56 | +57.74% | 1 | 3 | 0.61 | -0.68 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 24.50 | 2.09 | 2.50 | 1.92 | 0.00 | 0.00% | 0 | 13 | 0.72 | -0.75 | 0.12 | -0.02 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 2.61 | 2.85 | 2.31 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.80 | 0.11 | -0.01 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 25.50 | 2.94 | 3.30 | % | 0 | 0 | 0.50 | -0.84 | 0.09 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 26.00 | 3.50 | 3.80 | % | 0 | 0 | 0.47 | -0.88 | 0.08 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 26.50 | 3.30 | 4.35 | % | 0 | 0 | 0.51 | -0.91 | 0.06 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 27.00 | 4.50 | 4.80 | % | 0 | 0 | 0.55 | -0.93 | 0.05 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 27.50 | 5.05 | 5.30 | % | 0 | 0 | 0.63 | -0.95 | 0.04 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 28.00 | 5.55 | 5.80 | % | 0 | 0 | 0.71 | -0.96 | 0.03 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 28.50 | 6.00 | 6.30 | % | 0 | 0 | 1.02 | -0.98 | 0.02 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 29.00 | 6.55 | 6.80 | % | 0 | 0 | 0.74 | -0.98 | 0.02 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 29.50 | 7.05 | 7.35 | % | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 30.00 | 7.45 | 7.85 | % | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 31.00 | 8.00 | 8.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 32.00 | 9.45 | 10.15 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |