Options Chain for COUPANG INC CL A (CPNG) - $24.10 as of 5/5/2025 2:49:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.90 | 9.10 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 15.50 | 8.35 | 8.65 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 16.00 | 7.80 | 8.10 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 16.50 | 7.35 | 7.60 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 17.00 | 6.80 | 7.10 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 17.50 | 6.25 | 6.60 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 18.00 | 5.85 | 6.10 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 18.50 | 5.40 | 5.60 | 5.10 | 0.00 | 0.00% | 0 | 5 | 1.68 | 0.99 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 19.00 | 4.90 | 5.10 | % | 0 | 0 | 1.54 | 0.98 | 0.02 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 19.50 | 4.40 | 4.65 | % | 0 | 0 | 1.40 | 0.97 | 0.03 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 20.00 | 4.00 | 4.15 | 3.50 | 0.00 | 0.00% | 0 | 94 | 1.06 | 0.95 | 0.04 | -0.04 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 20.50 | 3.50 | 3.70 | 3.55 | +0.33 | +10.25% | 20 | 183 | 1.10 | 0.92 | 0.05 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 21.00 | 3.00 | 3.20 | 3.15 | 0.00 | 0.00% | 0 | 36 | 1.04 | 0.89 | 0.07 | -0.07 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 21.50 | 2.43 | 2.86 | 2.68 | -0.09 | -3.25% | 17 | 8 | 0.94 | 0.85 | 0.09 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 22.00 | 2.26 | 2.37 | 2.20 | 0.00 | 0.00% | 0 | 81 | 1.06 | 0.80 | 0.11 | -0.10 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 22.50 | 1.85 | 2.08 | 1.97 | +0.07 | +3.69% | 8 | 714 | 1.07 | 0.74 | 0.13 | -0.11 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 23.00 | 1.53 | 1.74 | 1.54 | +0.03 | +1.99% | 7 | 225 | 1.09 | 0.68 | 0.14 | -0.12 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 23.50 | 1.21 | 1.26 | 1.15 | 0.00 | 0.00% | 0 | 210 | 0.97 | 0.60 | 0.16 | -0.12 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 24.00 | 0.91 | 0.99 | 0.99 | -0.04 | -3.89% | 491 | 218 | 0.95 | 0.52 | 0.17 | -0.12 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 24.50 | 0.69 | 0.74 | 0.69 | -0.08 | -10.39% | 79 | 156 | 0.93 | 0.44 | 0.17 | -0.12 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 25.00 | 0.49 | 0.73 | 0.48 | -0.10 | -17.25% | 53 | 202 | 1.00 | 0.35 | 0.16 | -0.11 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 25.50 | 0.34 | 0.46 | 0.41 | 0.00 | 0.00% | 60 | 421 | 0.95 | 0.27 | 0.15 | -0.09 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 26.00 | 0.22 | 0.26 | 0.23 | -0.01 | -4.17% | 60 | 38 | 0.87 | 0.20 | 0.13 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 26.50 | 0.13 | 0.17 | 0.15 | -0.03 | -16.67% | 61 | 11 | 0.85 | 0.15 | 0.10 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 27.00 | 0.07 | 0.11 | 0.10 | -0.02 | -16.67% | 29 | 33 | 0.87 | 0.10 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 27.50 | 0.04 | 0.07 | 0.04 | -0.02 | -33.34% | 1,067 | 4 | 0.82 | 0.07 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 28.00 | 0.02 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.04 | 0.04 | -0.02 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 28.50 | 0.00 | 0.71 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.12 | 0.04 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.60 | % | 0 | 0 | 2.09 | 0.02 | 0.02 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.08 | % | 0 | 0 | 1.32 | 0.01 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 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 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 102 | 2.04 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 15.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.02 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 16.50 | 0.00 | 0.02 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 17.50 | 0.01 | 0.76 | 0.14 | 0.00 | 0.00% | 0 | 4 | 3.41 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 1.28 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 18.50 | 0.01 | 0.71 | % | 0 | 0 | 2.91 | -0.01 | 0.01 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 19.00 | 0.02 | 0.19 | 0.09 | 0.00 | 0.00% | 0 | 41 | 1.74 | -0.02 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 19.50 | 0.04 | 0.19 | 0.06 | 0.00 | 0.00% | 0 | 171 | 1.32 | -0.03 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 20.00 | 0.06 | 0.08 | 0.07 | -0.10 | -58.83% | 1,015 | 146 | 1.12 | -0.05 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 20.50 | 0.07 | 0.31 | 0.10 | 0.00 | 0.00% | 0 | 68 | 1.11 | -0.08 | 0.05 | -0.06 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 21.00 | 0.13 | 0.16 | 0.15 | +0.01 | +7.15% | 211 | 96 | 1.07 | -0.11 | 0.07 | -0.07 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 21.50 | 0.19 | 0.23 | 0.20 | -0.19 | -48.72% | 22 | 43 | 1.05 | -0.15 | 0.09 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 22.00 | 0.24 | 0.31 | 0.28 | -0.01 | -3.45% | 505 | 131 | 0.94 | -0.20 | 0.11 | -0.10 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 22.50 | 0.38 | 0.43 | 0.39 | -0.08 | -17.03% | 299 | 49 | 1.01 | -0.26 | 0.13 | -0.11 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 23.00 | 0.52 | 0.58 | 0.57 | -0.05 | -8.07% | 9 | 63 | 0.99 | -0.32 | 0.14 | -0.12 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 23.50 | 0.58 | 0.78 | 0.75 | -0.02 | -2.60% | 71 | 91 | 0.89 | -0.40 | 0.16 | -0.12 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 24.00 | 0.91 | 1.01 | 1.09 | +0.17 | +18.48% | 919 | 32 | 0.96 | -0.48 | 0.17 | -0.12 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 24.50 | 1.18 | 1.26 | 1.19 | -0.61 | -33.89% | 6 | 2 | 0.93 | -0.56 | 0.17 | -0.12 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 25.00 | 1.34 | 1.56 | 1.44 | -0.38 | -20.88% | 11 | 10 | 0.82 | -0.65 | 0.16 | -0.11 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 25.50 | 1.72 | 1.99 | 2.03 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.73 | 0.15 | -0.09 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 26.00 | 2.07 | 2.30 | % | 0 | 0 | 0.77 | -0.80 | 0.13 | -0.08 | 5/5/2025 4:00:00 PM EST | |||
| 26.50 | 2.57 | 2.70 | % | 0 | 0 | 1.02 | -0.85 | 0.10 | -0.06 | 5/5/2025 4:00:00 PM EST | |||
| 27.00 | 3.05 | 3.30 | % | 0 | 0 | 0.97 | -0.90 | 0.08 | -0.05 | 5/5/2025 4:00:00 PM EST | |||
| 27.50 | 3.50 | 3.65 | % | 0 | 0 | 1.04 | -0.93 | 0.06 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 28.00 | 4.00 | 4.15 | 4.50 | 0.00 | 0.00% | 0 | 5 | 1.13 | -0.96 | 0.04 | -0.02 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 28.50 | 4.45 | 4.65 | % | 0 | 0 | 1.33 | -0.96 | 0.03 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 29.00 | 4.95 | 5.10 | % | 0 | 0 | 1.18 | -0.98 | 0.02 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 30.00 | 5.90 | 6.40 | % | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 31.00 | 6.95 | 7.15 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 32.00 | 7.95 | 8.15 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |