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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 14.00 | 14.15 | 13.45 | 0.00 | 0.00% | 0 | 67 | 1.27 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 4:00:00 PM EST |
| 13.00 | 11.00 | 11.15 | 10.55 | 0.00 | 0.00% | 0 | 43 | 0.99 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 4:00:00 PM EST |
| 14.00 | 10.00 | 10.15 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 15.00 | 9.05 | 9.20 | 8.35 | 0.00 | 0.00% | 0 | 121 | 0.76 | 0.98 | 0.01 | 0.00 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 16.00 | 8.05 | 8.20 | % | 0 | 0 | 0.59 | 0.97 | 0.01 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 17.00 | 7.10 | 7.25 | % | 0 | 0 | 0.57 | 0.95 | 0.02 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 18.00 | 6.15 | 6.25 | 6.29 | +3.61 | +134.71% | 4 | 80 | 0.53 | 0.93 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 19.00 | 5.20 | 5.40 | 5.35 | 0.00 | 0.00% | 0 | 26 | 0.49 | 0.90 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 20.00 | 4.35 | 4.45 | 4.45 | +0.01 | +0.23% | 8 | 426 | 0.49 | 0.86 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 21.00 | 3.45 | 3.65 | 3.60 | 0.00 | 0.00% | 2 | 301 | 0.45 | 0.81 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 22.00 | 2.72 | 2.77 | 2.67 | +0.09 | +3.49% | 16 | 4,761 | 0.44 | 0.75 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 23.00 | 2.02 | 2.08 | 1.99 | +0.03 | +1.54% | 13 | 2,518 | 0.43 | 0.66 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 24.00 | 1.43 | 1.47 | 1.48 | +0.09 | +6.48% | 18 | 2,069 | 0.41 | 0.54 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 25.00 | 0.96 | 0.99 | 1.01 | +0.01 | +1.00% | 42 | 9,524 | 0.39 | 0.42 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 26.00 | 0.58 | 0.62 | 0.60 | -0.04 | -6.25% | 54 | 1,623 | 0.38 | 0.30 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 27.00 | 0.34 | 0.37 | 0.35 | -0.02 | -5.41% | 18 | 1,310 | 0.37 | 0.20 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 28.00 | 0.19 | 0.22 | 0.21 | -0.02 | -8.70% | 1 | 1,991 | 0.36 | 0.13 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 29.00 | 0.10 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 430 | 0.36 | 0.08 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | +0.02 | +33.34% | 14 | 5,864 | 0.37 | 0.05 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 31.00 | 0.01 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 76 | 0.59 | 0.03 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.31 | 0.05 | 0.00 | 0.00% | 0 | 1,117 | 0.44 | 0.01 | 0.01 | 0.00 | 4/17/2025 | 5/5/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 0.60 | 0.06 | 0.00 | 0.00% | 0 | 151 | 0.83 | 0.01 | 0.01 | 0.00 | 4/2/2025 | 5/5/2025 4:00:00 PM EST |
| 34.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 469 | 0.60 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.06 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 5/5/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.08 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 15.00 | 0.01 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 632 | 0.71 | -0.02 | 0.01 | 0.00 | 4/17/2025 | 5/5/2025 4:00:00 PM EST |
| 16.00 | 0.02 | 0.26 | % | 0 | 0 | 0.69 | -0.03 | 0.01 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 17.00 | 0.03 | 0.29 | % | 0 | 0 | 0.62 | -0.05 | 0.02 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 18.00 | 0.10 | 0.14 | 0.11 | -0.04 | -26.67% | 2 | 1,395 | 0.55 | -0.07 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 19.00 | 0.17 | 0.20 | 0.31 | 0.00 | 0.00% | 0 | 526 | 0.52 | -0.10 | 0.04 | -0.01 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 20.00 | 0.26 | 0.29 | 0.26 | -0.17 | -39.54% | 1 | 4,885 | 0.49 | -0.14 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 21.00 | 0.40 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 337 | 0.48 | -0.19 | 0.07 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 22.00 | 0.61 | 0.64 | 0.78 | 0.00 | 0.00% | 0 | 1,810 | 0.44 | -0.25 | 0.09 | -0.02 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 23.00 | 0.91 | 0.94 | 0.94 | -0.05 | -5.06% | 10 | 436 | 0.43 | -0.34 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 24.00 | 1.31 | 1.35 | 1.26 | -0.56 | -30.77% | 1 | 233 | 0.41 | -0.46 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 25.00 | 1.83 | 1.89 | 1.84 | -0.51 | -21.71% | 6 | 1,349 | 0.40 | -0.58 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 26.00 | 2.35 | 2.56 | 4.10 | 0.00 | 0.00% | 0 | 173 | 0.37 | -0.70 | 0.11 | -0.01 | 4/2/2025 | 5/5/2025 4:00:00 PM EST |
| 27.00 | 3.25 | 3.35 | 3.45 | 0.00 | 0.00% | 0 | 307 | 0.39 | -0.80 | 0.09 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 28.00 | 4.10 | 4.20 | 5.64 | 0.00 | 0.00% | 0 | 183 | 0.38 | -0.87 | 0.07 | -0.01 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 29.00 | 5.05 | 5.15 | 7.35 | 0.00 | 0.00% | 0 | 83 | 0.40 | -0.92 | 0.05 | -0.01 | 4/14/2025 | 5/5/2025 4:00:00 PM EST |
| 30.00 | 6.00 | 6.10 | 8.35 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.95 | 0.03 | 0.00 | 4/14/2025 | 5/5/2025 4:00:00 PM EST |
| 31.00 | 7.00 | 7.10 | 8.75 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.97 | 0.02 | 0.00 | 4/1/2025 | 5/5/2025 4:00:00 PM EST |
| 32.00 | 7.65 | 8.75 | 8.85 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 3/18/2025 | 5/5/2025 4:00:00 PM EST |
| 33.00 | 8.95 | 9.10 | 10.41 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.99 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 34.00 | 9.95 | 10.10 | 11.15 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 5/5/2025 4:00:00 PM EST |
| 35.00 | 10.95 | 11.10 | 13.70 | 0.00 | 0.00% | 0 | 2 | 0.68 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:00 PM EST |