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 | 7.40 | 8.40 | 8.10 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.97 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 16.00 | 6.45 | 7.50 | 7.80 | 0.00 | 0.00% | 0 | 11 | 1.14 | 0.95 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 17.00 | 5.45 | 6.60 | 6.00 | 0.00 | 0.00% | 0 | 76 | 0.63 | 0.92 | 0.03 | -0.01 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 18.00 | 4.55 | 4.80 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.89 | 0.04 | -0.01 | 2/14/2025 | 3/28/2025 4:00:03 PM EST |
| 19.00 | 3.70 | 3.80 | 3.87 | -1.13 | -22.60% | 3 | 114 | 0.45 | 0.84 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 20.00 | 2.91 | 3.85 | 3.03 | -1.11 | -26.82% | 6 | 293 | 0.44 | 0.78 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 21.00 | 2.16 | 2.42 | 3.15 | 0.00 | 0.00% | 0 | 663 | 0.45 | 0.70 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 22.00 | 1.40 | 1.77 | 1.65 | -0.72 | -30.38% | 51 | 658 | 0.44 | 0.59 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 23.00 | 1.10 | 1.16 | 1.16 | -0.92 | -44.24% | 19 | 1,790 | 0.41 | 0.46 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 24.00 | 0.71 | 0.77 | 0.77 | -0.47 | -37.91% | 67 | 822 | 0.40 | 0.34 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 0.43 | 0.51 | 0.49 | -0.40 | -44.95% | 1,354 | 4,014 | 0.40 | 0.25 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 26.00 | 0.25 | 0.30 | 0.30 | -0.25 | -45.46% | 12 | 1,407 | 0.39 | 0.18 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 27.00 | 0.14 | 0.18 | 0.30 | 0.00 | 0.00% | 0 | 2,133 | 0.38 | 0.13 | 0.06 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 28.00 | 0.10 | 0.11 | 0.10 | -0.15 | -60.00% | 1 | 1,970 | 0.40 | 0.09 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 29.00 | 0.05 | 0.09 | 0.17 | 0.00 | 0.00% | 0 | 1,661 | 0.41 | 0.06 | 0.04 | 0.00 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 30.00 | 0.01 | 0.08 | 0.05 | -0.03 | -37.50% | 158 | 10,750 | 0.46 | 0.04 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 31.00 | 0.01 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 1,954 | 0.51 | 0.02 | 0.02 | 0.00 | 3/14/2025 | 3/28/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 13 | 1,506 | 0.55 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 33.00 | 0.00 | 1.10 | 0.07 | 0.00 | 0.00% | 0 | 1,062 | 1.14 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:03 PM EST |
| 34.00 | 0.00 | 0.32 | 0.04 | 0.00 | 0.00% | 0 | 33 | 0.82 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.67 | 0.06 | 0.00 | 0.00% | 0 | 360 | 1.06 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 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 | 0.04 | 0.29 | % | 0 | 0 | 0.72 | -0.03 | 0.01 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 16.00 | 0.07 | 0.38 | 0.26 | 0.00 | 0.00% | 0 | 14 | 0.67 | -0.05 | 0.02 | -0.01 | 1/3/2025 | 3/28/2025 4:00:03 PM EST |
| 17.00 | 0.11 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 416 | 0.53 | -0.08 | 0.03 | -0.01 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 18.00 | 0.17 | 0.20 | 0.32 | 0.00 | 0.00% | 0 | 604 | 0.48 | -0.11 | 0.04 | -0.01 | 3/7/2025 | 3/28/2025 4:00:03 PM EST |
| 19.00 | 0.27 | 0.31 | 0.28 | -0.32 | -53.34% | 1 | 68 | 0.46 | -0.16 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 20.00 | 0.46 | 0.50 | 0.45 | +0.07 | +18.43% | 21 | 217 | 0.45 | -0.22 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 21.00 | 0.74 | 0.78 | 0.69 | +0.23 | +50.00% | 10 | 401 | 0.44 | -0.30 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 22.00 | 1.11 | 1.29 | 1.11 | +0.37 | +50.00% | 4 | 744 | 0.44 | -0.41 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 23.00 | 1.61 | 1.74 | 1.10 | 0.00 | 0.00% | 0 | 286 | 0.42 | -0.54 | 0.13 | -0.01 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 24.00 | 2.07 | 2.33 | 2.00 | +0.63 | +45.99% | 5 | 401 | 0.38 | -0.66 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 2.64 | 3.05 | 2.18 | 0.00 | 0.00% | 0 | 1,296 | 0.32 | -0.75 | 0.10 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 26.00 | 3.75 | 3.85 | 3.75 | +0.55 | +17.19% | 10 | 354 | 0.36 | -0.82 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 27.00 | 4.65 | 4.75 | 4.60 | 0.00 | 0.00% | 0 | 160 | 0.39 | -0.87 | 0.06 | -0.01 | 3/7/2025 | 3/28/2025 4:00:03 PM EST |
| 28.00 | 5.60 | 5.70 | 4.70 | 0.00 | 0.00% | 0 | 1,077 | 0.43 | -0.91 | 0.05 | -0.01 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 29.00 | 6.60 | 6.70 | 6.30 | 0.00 | 0.00% | 0 | 147 | 0.48 | -0.94 | 0.04 | 0.00 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 30.00 | 7.60 | 7.70 | 8.30 | 0.00 | 0.00% | 0 | 55 | 0.90 | -0.96 | 0.02 | 0.00 | 3/11/2025 | 3/28/2025 4:00:03 PM EST |
| 31.00 | 8.60 | 8.70 | 8.50 | 0.00 | 0.00% | 0 | 15 | 0.96 | -0.98 | 0.02 | 0.00 | 3/7/2025 | 3/28/2025 4:00:03 PM EST |
| 32.00 | 8.75 | 10.10 | 9.65 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.98 | 0.01 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 33.00 | 10.60 | 10.70 | 9.60 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 34.00 | 11.60 | 11.70 | 8.90 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 4:00:03 PM EST |
| 35.00 | 11.90 | 12.70 | 10.01 | 0.00 | 0.00% | 0 | 1 | 0.79 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 3/28/2025 4:00:03 PM EST |