Options Chain for COUPANG INC CL A (CPNG) - $28.65 as of 5/29/2025 7:20:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.70 | 13.20 | 8.65 | 0.00 | 0.00% | 0 | 3 | 3.96 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/29/2025 3:59:55 PM EST |
| 16.00 | 11.35 | 12.00 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 17.00 | 10.45 | 11.15 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 17.50 | 9.90 | 10.50 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 18.00 | 9.75 | 10.30 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 18.50 | 9.05 | 9.65 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 19.00 | 8.70 | 9.20 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 19.50 | 8.30 | 9.65 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 20.00 | 6.05 | 8.10 | 7.81 | +0.42 | +5.69% | 5 | 5 | 1.71 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 20.50 | 7.20 | 7.50 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 21.00 | 5.10 | 7.05 | 3.40 | 0.00 | 0.00% | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/29/2025 3:59:55 PM EST |
| 21.50 | 6.25 | 6.50 | 2.93 | 0.00 | 0.00% | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/29/2025 3:59:55 PM EST |
| 22.00 | 5.70 | 6.10 | 4.67 | 0.00 | 0.00% | 0 | 10 | 1.24 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:55 PM EST |
| 22.50 | 5.00 | 5.65 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 23.00 | 4.70 | 5.05 | 5.40 | 0.00 | 0.00% | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 23.50 | 2.82 | 4.65 | 1.57 | 0.00 | 0.00% | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/29/2025 3:59:55 PM EST |
| 24.00 | 3.85 | 4.00 | 3.50 | 0.00 | 0.00% | 0 | 53 | 0.74 | 0.99 | 0.01 | 0.00 | 5/21/2025 | 5/29/2025 3:59:55 PM EST |
| 24.50 | 3.30 | 3.55 | 3.40 | +0.43 | +14.48% | 5 | 53 | 0.73 | 0.99 | 0.02 | 0.00 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 25.00 | 2.74 | 3.05 | 3.34 | +0.04 | +1.22% | 1 | 21 | 0.65 | 0.97 | 0.04 | -0.01 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 25.50 | 2.26 | 2.62 | 2.79 | -0.46 | -14.16% | 1 | 15 | 0.64 | 0.94 | 0.07 | -0.01 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 26.00 | 1.82 | 2.14 | 2.47 | 0.00 | 0.00% | 0 | 61 | 0.60 | 0.90 | 0.11 | -0.02 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 26.50 | 1.40 | 1.57 | 1.51 | +0.33 | +27.97% | 1 | 116 | 0.44 | 0.84 | 0.17 | -0.02 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 27.00 | 1.10 | 1.15 | 1.54 | 0.00 | 0.00% | 0 | 196 | 0.35 | 0.75 | 0.23 | -0.03 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 27.50 | 0.73 | 0.96 | 0.75 | -0.30 | -28.58% | 22 | 188 | 0.33 | 0.63 | 0.29 | -0.03 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 28.00 | 0.44 | 0.51 | 0.46 | -0.31 | -40.26% | 893 | 500 | 0.31 | 0.48 | 0.32 | -0.03 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 28.50 | 0.24 | 0.29 | 0.24 | -0.28 | -53.85% | 290 | 722 | 0.31 | 0.33 | 0.29 | -0.03 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 29.00 | 0.12 | 0.16 | 0.13 | -0.21 | -61.77% | 631 | 778 | 0.30 | 0.20 | 0.22 | -0.02 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 29.50 | 0.06 | 0.11 | 0.11 | -0.08 | -42.11% | 51 | 178 | 0.32 | 0.12 | 0.15 | -0.02 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 30.00 | 0.02 | 0.06 | 0.09 | -0.03 | -25.00% | 10 | 843 | 0.32 | 0.06 | 0.09 | -0.01 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 30.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 8,000 | 0.40 | 0.03 | 0.05 | -0.01 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.63 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.01 | 0.02 | 0.00 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 31.50 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.38 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 5 | 2.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 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 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/29/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.23 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.23 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.03 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.23 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 18.50 | 0.00 | 0.03 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 19.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 21 | 2.49 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.38 | 0.02 | 0.00 | 0.00% | 0 | 11 | 1.90 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/29/2025 3:59:55 PM EST |
| 20.50 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/29/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 22 | 2.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/29/2025 3:59:55 PM EST |
| 21.50 | 0.00 | 0.03 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/29/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/29/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 17 | 1.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 23.50 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 13 | 0.56 | -0.01 | 0.01 | 0.00 | 5/23/2025 | 5/29/2025 3:59:55 PM EST |
| 24.50 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 105 | 0.53 | -0.01 | 0.02 | 0.00 | 5/22/2025 | 5/29/2025 3:59:55 PM EST |
| 25.00 | 0.01 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 133 | 0.42 | -0.03 | 0.04 | -0.01 | 5/19/2025 | 5/29/2025 3:59:55 PM EST |
| 25.50 | 0.03 | 0.06 | 0.19 | 0.00 | 0.00% | 0 | 110 | 0.40 | -0.06 | 0.07 | -0.01 | 5/20/2025 | 5/29/2025 3:59:55 PM EST |
| 26.00 | 0.05 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 85 | 0.37 | -0.10 | 0.11 | -0.02 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 26.50 | 0.10 | 0.13 | 0.22 | 0.00 | 0.00% | 0 | 118 | 0.35 | -0.16 | 0.17 | -0.02 | 5/23/2025 | 5/29/2025 3:59:55 PM EST |
| 27.00 | 0.18 | 0.21 | 0.21 | +0.08 | +61.54% | 37 | 765 | 0.33 | -0.25 | 0.23 | -0.03 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 27.50 | 0.31 | 0.36 | 0.36 | +0.13 | +56.53% | 109 | 882 | 0.31 | -0.37 | 0.29 | -0.03 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 28.00 | 0.51 | 0.57 | 0.55 | +0.13 | +30.96% | 353 | 222 | 0.30 | -0.52 | 0.32 | -0.03 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 28.50 | 0.81 | 0.91 | 0.89 | +0.26 | +41.27% | 38 | 535 | 0.30 | -0.67 | 0.29 | -0.03 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 29.00 | 1.18 | 2.38 | 1.17 | +0.28 | +31.47% | 3 | 65 | 0.63 | -0.80 | 0.22 | -0.02 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 29.50 | 1.62 | 1.70 | % | 0 | 0 | 0.26 | -0.88 | 0.15 | -0.02 | 5/29/2025 3:59:55 PM EST | |||
| 30.00 | 2.06 | 2.26 | 1.83 | 0.00 | 0.00% | 0 | 12 | 0.47 | -0.94 | 0.09 | -0.01 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 30.50 | 2.38 | 2.74 | % | 0 | 0 | 0.52 | -0.97 | 0.05 | -0.01 | 5/29/2025 3:59:55 PM EST | |||
| 31.00 | 2.83 | 3.25 | % | 0 | 0 | 0.59 | -0.99 | 0.02 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 31.50 | 2.88 | 3.80 | % | 0 | 0 | 0.71 | -1.00 | 0.01 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 32.00 | 2.97 | 4.30 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 32.50 | 4.50 | 4.90 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 33.00 | 4.90 | 5.35 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 34.00 | 5.35 | 6.40 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 35.00 | 6.65 | 7.30 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 36.00 | 7.95 | 8.35 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 37.00 | 8.95 | 9.30 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 38.00 | 9.15 | 10.40 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 39.00 | 10.90 | 11.40 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 40.00 | 11.95 | 12.20 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST |