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 | 8.45 | 9.30 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 16.00 | 7.55 | 8.35 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 17.00 | 7.00 | 7.25 | % | 0 | 0 | 0.77 | 0.99 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 18.00 | 5.90 | 6.35 | % | 0 | 0 | 0.71 | 0.96 | 0.02 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 18.50 | 5.45 | 5.80 | % | 0 | 0 | 0.66 | 0.95 | 0.03 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 19.00 | 4.95 | 5.35 | % | 0 | 0 | 0.44 | 0.93 | 0.03 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 19.50 | 4.60 | 6.05 | % | 0 | 0 | 0.48 | 0.91 | 0.04 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 20.00 | 4.20 | 5.40 | % | 0 | 0 | 0.74 | 0.89 | 0.05 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 20.50 | 2.77 | 4.95 | % | 0 | 0 | 0.27 | 0.86 | 0.06 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 21.00 | 2.13 | 4.55 | % | 0 | 0 | 0.26 | 0.83 | 0.07 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 21.50 | 2.88 | 3.20 | % | 0 | 0 | 0.45 | 0.79 | 0.08 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 22.00 | 2.61 | 2.77 | % | 0 | 0 | 0.47 | 0.75 | 0.09 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 22.50 | 1.84 | 2.39 | % | 0 | 0 | 0.38 | 0.70 | 0.10 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 23.00 | 1.91 | 2.08 | % | 0 | 0 | 0.45 | 0.65 | 0.11 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 23.50 | 1.59 | 1.71 | % | 0 | 0 | 0.43 | 0.60 | 0.11 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 24.00 | 1.32 | 1.44 | 1.47 | % | 5 | 0 | 0.43 | 0.54 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 24.50 | 1.06 | 1.19 | % | 0 | 0 | 0.42 | 0.48 | 0.12 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 25.00 | 0.83 | 0.99 | 0.76 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.42 | 0.12 | -0.02 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 25.50 | 0.66 | 0.78 | % | 0 | 0 | 0.40 | 0.36 | 0.12 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 26.00 | 0.50 | 0.66 | % | 0 | 0 | 0.40 | 0.31 | 0.11 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 26.50 | 0.38 | 0.49 | 0.48 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.25 | 0.10 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 27.00 | 0.28 | 0.43 | % | 0 | 0 | 0.40 | 0.21 | 0.09 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 27.50 | 0.18 | 0.30 | % | 0 | 0 | 0.86 | 0.18 | 0.08 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 28.00 | 0.14 | 0.23 | 0.20 | % | 20 | 0 | 0.38 | 0.13 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 29.00 | 0.06 | 0.36 | % | 0 | 0 | 0.40 | 0.08 | 0.05 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.16 | % | 0 | 0 | 0.45 | 0.04 | 0.03 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 31.00 | 0.00 | 1.30 | % | 0 | 0 | 1.07 | 0.03 | 0.02 | 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 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 16.00 | 0.00 | 1.33 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 17.00 | 0.01 | 0.75 | % | 0 | 0 | 1.17 | -0.01 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 18.00 | 0.03 | 0.25 | % | 0 | 0 | 0.65 | -0.04 | 0.02 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 18.50 | 0.04 | 0.24 | % | 0 | 0 | 0.61 | -0.05 | 0.03 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 19.00 | 0.06 | 0.32 | % | 0 | 0 | 0.60 | -0.07 | 0.03 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 19.50 | 0.09 | 0.35 | % | 0 | 0 | 0.57 | -0.09 | 0.04 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 20.00 | 0.20 | 0.34 | % | 0 | 0 | 0.53 | -0.11 | 0.05 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 20.50 | 0.18 | 0.43 | % | 0 | 0 | 0.49 | -0.14 | 0.06 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 21.00 | 0.33 | 0.50 | % | 0 | 0 | 0.50 | -0.17 | 0.07 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 21.50 | 0.34 | 0.62 | % | 0 | 0 | 0.52 | -0.21 | 0.08 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 22.00 | 0.36 | 0.70 | % | 0 | 0 | 0.44 | -0.25 | 0.09 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 22.50 | 0.66 | 0.88 | % | 0 | 0 | 0.47 | -0.30 | 0.10 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 23.00 | 0.82 | 1.06 | % | 0 | 0 | 0.46 | -0.35 | 0.11 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 23.50 | 1.02 | 2.06 | % | 0 | 0 | 0.59 | -0.40 | 0.11 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 24.00 | 1.23 | 1.36 | % | 0 | 0 | 0.43 | -0.46 | 0.12 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 24.50 | 1.49 | 1.61 | % | 0 | 0 | 0.42 | -0.52 | 0.12 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 25.00 | 1.74 | 1.99 | % | 0 | 0 | 0.43 | -0.58 | 0.12 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 25.50 | 1.91 | 2.33 | % | 0 | 0 | 0.40 | -0.64 | 0.12 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 26.00 | 2.40 | 2.68 | % | 0 | 0 | 0.42 | -0.69 | 0.11 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 26.50 | 1.90 | 3.00 | % | 0 | 0 | 0.23 | -0.75 | 0.10 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 27.00 | 1.45 | 3.90 | % | 0 | 0 | 0.35 | -0.79 | 0.09 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 27.50 | 2.36 | 3.80 | % | 0 | 0 | 0.23 | -0.82 | 0.08 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 28.00 | 2.78 | 4.20 | % | 0 | 0 | 0.22 | -0.87 | 0.07 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 29.00 | 4.85 | 5.30 | % | 0 | 0 | 0.50 | -0.92 | 0.05 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 30.00 | 5.85 | 6.15 | % | 0 | 0 | 0.59 | -0.96 | 0.03 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 31.00 | 6.80 | 7.55 | % | 0 | 0 | 0.65 | -0.97 | 0.02 | 0.00 | 5/5/2025 4:00:00 PM EST |