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 | 8.80 | 10.05 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 16.00 | 7.80 | 8.20 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 16.50 | 7.45 | 7.65 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 17.00 | 6.80 | 7.15 | % | 0 | 0 | 1.13 | 0.99 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 17.50 | 6.25 | 6.65 | % | 0 | 0 | 0.98 | 0.99 | 0.01 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 18.00 | 6.00 | 6.20 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.98 | 0.01 | -0.01 | 4/9/2025 | 5/5/2025 4:00:00 PM EST |
| 18.50 | 5.50 | 5.70 | 5.70 | % | 4 | 0 | 0.84 | 0.96 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 19.00 | 4.95 | 5.20 | % | 0 | 0 | 0.62 | 0.95 | 0.03 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 19.50 | 4.40 | 5.65 | % | 0 | 0 | 1.20 | 0.93 | 0.04 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 20.00 | 3.95 | 4.30 | 3.62 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.91 | 0.05 | -0.02 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 20.50 | 3.65 | 3.75 | % | 0 | 0 | 0.61 | 0.89 | 0.06 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 21.00 | 3.25 | 3.30 | 3.15 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.85 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 21.50 | 2.70 | 2.96 | 2.29 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.82 | 0.09 | -0.03 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 22.00 | 2.27 | 2.89 | 1.93 | 0.00 | 0.00% | 0 | 29 | 0.53 | 0.77 | 0.10 | -0.03 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 22.50 | 2.03 | 2.51 | 1.62 | 0.00 | 0.00% | 0 | 28 | 0.66 | 0.72 | 0.11 | -0.03 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 23.00 | 1.69 | 1.82 | 1.32 | 0.00 | 0.00% | 0 | 19 | 0.56 | 0.66 | 0.13 | -0.03 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 23.50 | 1.37 | 1.58 | 1.06 | 0.00 | 0.00% | 0 | 47 | 0.57 | 0.60 | 0.14 | -0.03 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 24.00 | 1.10 | 1.38 | 1.22 | +0.13 | +11.93% | 4 | 177 | 0.53 | 0.53 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 24.50 | 0.86 | 1.01 | 0.93 | +0.29 | +45.32% | 1 | 19 | 0.54 | 0.46 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 25.00 | 0.66 | 0.89 | 0.72 | 0.00 | 0.00% | 0 | 65 | 0.56 | 0.38 | 0.14 | -0.03 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 25.50 | 0.49 | 0.70 | 0.50 | +0.14 | +38.89% | 10 | 29 | 0.55 | 0.31 | 0.13 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 26.00 | 0.34 | 0.48 | 0.40 | +0.11 | +37.94% | 2 | 384 | 0.52 | 0.25 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 26.50 | 0.24 | 0.28 | % | 0 | 0 | 0.48 | 0.19 | 0.11 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 27.00 | 0.15 | 0.23 | 0.17 | 0.00 | 0.00% | 0 | 9 | 0.48 | 0.14 | 0.09 | -0.02 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 27.50 | 0.06 | 0.23 | % | 0 | 0 | 0.49 | 0.11 | 0.07 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 28.00 | 0.05 | 0.19 | % | 0 | 0 | 0.49 | 0.08 | 0.06 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 28.50 | 0.04 | 0.07 | % | 0 | 0 | 0.50 | 0.05 | 0.04 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 29.00 | 0.01 | 0.46 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.99 | 0.04 | 0.03 | -0.01 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.73 | % | 0 | 0 | 1.16 | 0.02 | 0.02 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.01 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 1.27 | % | 0 | 0 | 1.67 | 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 | 0.31 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 16.00 | 0.01 | 0.14 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 16.50 | 0.00 | 1.29 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.16 | % | 0 | 0 | 1.07 | -0.01 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 17.50 | 0.01 | 0.17 | % | 0 | 0 | 1.02 | -0.01 | 0.01 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 18.00 | 0.02 | 0.19 | % | 0 | 0 | 0.97 | -0.02 | 0.01 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 18.50 | 0.06 | 0.10 | 0.06 | -0.36 | -85.72% | 4 | 20 | 0.72 | -0.04 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 19.00 | 0.06 | 0.10 | % | 0 | 0 | 0.70 | -0.05 | 0.03 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 19.50 | 0.09 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 14 | 0.65 | -0.07 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 20.00 | 0.12 | 0.15 | 0.13 | -0.01 | -7.15% | 9 | 76 | 0.63 | -0.09 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 20.50 | 0.16 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 19 | 0.61 | -0.11 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 21.00 | 0.11 | 0.29 | 0.41 | 0.00 | 0.00% | 0 | 17 | 0.56 | -0.15 | 0.07 | -0.02 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 21.50 | 0.16 | 0.49 | 0.54 | 0.00 | 0.00% | 0 | 8 | 0.58 | -0.18 | 0.09 | -0.03 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 22.00 | 0.37 | 0.50 | 0.71 | 0.00 | 0.00% | 0 | 59 | 0.58 | -0.23 | 0.10 | -0.03 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 22.50 | 0.49 | 0.65 | 0.85 | 0.00 | 0.00% | 0 | 32 | 0.57 | -0.28 | 0.11 | -0.03 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 23.00 | 0.64 | 0.81 | 1.04 | 0.00 | 0.00% | 0 | 130 | 0.56 | -0.34 | 0.13 | -0.03 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 23.50 | 0.67 | 1.08 | 1.32 | 0.00 | 0.00% | 0 | 229 | 0.53 | -0.40 | 0.14 | -0.03 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 24.00 | 1.05 | 1.17 | 1.54 | 0.00 | 0.00% | 0 | 282 | 0.53 | -0.47 | 0.14 | -0.03 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 24.50 | 1.31 | 1.56 | 1.94 | 0.00 | 0.00% | 0 | 24 | 0.56 | -0.54 | 0.14 | -0.03 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 25.00 | 1.62 | 1.69 | 4.01 | 0.00 | 0.00% | 0 | 8 | 0.50 | -0.62 | 0.14 | -0.03 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 25.50 | 1.57 | 2.02 | % | 0 | 0 | 0.39 | -0.69 | 0.13 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 26.00 | 2.20 | 2.39 | 3.00 | 0.00 | 0.00% | 0 | 20 | 0.45 | -0.75 | 0.12 | -0.02 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 26.50 | 2.41 | 2.80 | % | 0 | 0 | 0.37 | -0.81 | 0.11 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 27.00 | 2.69 | 3.25 | % | 0 | 0 | 0.54 | -0.86 | 0.09 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 27.50 | 2.93 | 3.75 | % | 0 | 0 | 0.31 | -0.89 | 0.07 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 28.00 | 3.90 | 4.20 | % | 0 | 0 | 0.60 | -0.92 | 0.06 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 28.50 | 4.45 | 4.75 | % | 0 | 0 | 0.60 | -0.95 | 0.04 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 29.00 | 4.75 | 5.15 | % | 0 | 0 | 0.69 | -0.96 | 0.03 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 30.00 | 5.95 | 6.20 | % | 0 | 0 | 0.72 | -0.98 | 0.02 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 31.00 | 6.75 | 7.55 | % | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 32.00 | 7.90 | 8.15 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |