Options Chain for COUPANG INC CL A (CPNG) - $26.00 as of 5/12/2025 7:35:43 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.85 | 11.20 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 16.00 | 9.90 | 10.50 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 17.00 | 8.85 | 9.35 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 18.00 | 6.25 | 8.40 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 19.00 | 6.00 | 8.25 | % | 0 | 0 | 1.34 | 0.98 | 0.01 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 20.00 | 4.45 | 6.40 | % | 0 | 0 | 0.40 | 0.96 | 0.02 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 20.50 | 5.65 | 5.80 | % | 0 | 0 | 0.61 | 0.93 | 0.03 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 21.00 | 5.05 | 6.40 | % | 0 | 0 | 0.68 | 0.92 | 0.04 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 21.50 | 4.65 | 5.10 | % | 0 | 0 | 0.49 | 0.90 | 0.04 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 22.00 | 2.99 | 5.10 | % | 0 | 0 | 0.60 | 0.89 | 0.05 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 22.50 | 2.30 | 4.00 | % | 0 | 0 | 0.24 | 0.84 | 0.06 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 23.00 | 1.90 | 3.55 | % | 0 | 0 | 0.44 | 0.81 | 0.07 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 23.50 | 1.76 | 3.15 | % | 0 | 0 | 0.22 | 0.77 | 0.08 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 24.00 | 2.51 | 2.72 | % | 0 | 0 | 0.37 | 0.74 | 0.08 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 24.50 | 2.12 | 2.34 | % | 0 | 0 | 0.35 | 0.70 | 0.10 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 25.00 | 1.66 | 2.31 | % | 0 | 0 | 0.37 | 0.64 | 0.10 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 25.50 | 1.52 | 1.64 | 1.63 | 0.00 | 0.00% | 0 | 15 | 0.34 | 0.59 | 0.11 | -0.01 | 5/9/2025 | 5/9/2025 3:59:58 PM EST |
| 26.00 | 0.89 | 1.35 | % | 0 | 0 | 0.29 | 0.53 | 0.12 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 26.50 | 0.98 | 1.09 | 0.99 | 0.00 | 0.00% | 0 | 15 | 0.32 | 0.47 | 0.12 | -0.01 | 5/9/2025 | 5/9/2025 3:59:58 PM EST |
| 27.00 | 0.54 | 0.88 | % | 0 | 0 | 0.29 | 0.41 | 0.12 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 27.50 | 0.59 | 0.68 | 0.69 | 0.00 | 0.00% | 0 | 42 | 0.31 | 0.35 | 0.12 | -0.01 | 5/9/2025 | 5/9/2025 3:59:58 PM EST |
| 28.00 | 0.43 | 1.07 | % | 0 | 0 | 0.38 | 0.30 | 0.11 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 28.50 | 0.17 | 1.30 | % | 0 | 0 | 0.41 | 0.25 | 0.10 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 29.00 | 0.22 | 0.56 | 0.24 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.20 | 0.09 | -0.01 | 5/9/2025 | 5/9/2025 3:59:58 PM EST |
| 29.50 | 0.15 | 0.23 | % | 0 | 0 | 0.29 | 0.17 | 0.08 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.21 | % | 0 | 0 | 0.24 | 0.13 | 0.07 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 30.50 | 0.00 | 0.18 | % | 0 | 0 | 0.33 | 0.11 | 0.06 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 31.00 | 0.00 | 0.54 | % | 0 | 0 | 0.61 | 0.08 | 0.05 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 31.50 | 0.00 | 1.74 | % | 0 | 0 | 0.93 | 0.07 | 0.04 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 1.79 | % | 0 | 0 | 0.97 | 0.05 | 0.03 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 33.00 | 0.00 | 1.05 | % | 0 | 0 | 0.86 | 0.03 | 0.02 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 34.00 | 0.00 | 1.77 | % | 0 | 0 | 1.09 | 0.02 | 0.01 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 1.50 | % | 0 | 0 | 1.06 | 0.01 | 0.01 | 0.00 | 5/9/2025 3:59:58 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 | 1.76 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 1.77 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 1.78 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 1.79 | % | 0 | 0 | 1.52 | -0.01 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 1.81 | % | 0 | 0 | 1.39 | -0.02 | 0.01 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 1.81 | % | 0 | 0 | 1.26 | -0.04 | 0.02 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 20.50 | 0.00 | 0.47 | % | 0 | 0 | 0.53 | -0.07 | 0.03 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.15 | % | 0 | 0 | 0.44 | -0.08 | 0.04 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 21.50 | 0.00 | 1.62 | % | 0 | 0 | 0.49 | -0.10 | 0.04 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.25 | % | 0 | 0 | 0.78 | -0.11 | 0.05 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 22.50 | 0.18 | 1.73 | % | 0 | 0 | 0.39 | -0.16 | 0.06 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 1.82 | % | 0 | 0 | 0.39 | -0.19 | 0.07 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 23.50 | 0.30 | 0.44 | % | 0 | 0 | 0.35 | -0.23 | 0.08 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 24.00 | 0.43 | 0.55 | % | 0 | 0 | 0.35 | -0.26 | 0.08 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 24.50 | 0.54 | 0.67 | % | 0 | 0 | 0.33 | -0.30 | 0.10 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 25.00 | 0.69 | 1.82 | % | 0 | 0 | 0.33 | -0.36 | 0.10 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 25.50 | 0.65 | 0.96 | % | 0 | 0 | 0.32 | -0.41 | 0.11 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 26.00 | 0.00 | 1.56 | % | 0 | 0 | 0.70 | -0.47 | 0.12 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 26.50 | 1.04 | 1.42 | % | 0 | 0 | 0.26 | -0.53 | 0.12 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 27.00 | 0.53 | 1.70 | % | 0 | 0 | 0.15 | -0.59 | 0.12 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 27.50 | 1.90 | 2.23 | % | 0 | 0 | 0.29 | -0.65 | 0.12 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 28.00 | 2.05 | 3.45 | % | 0 | 0 | 0.42 | -0.70 | 0.11 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 28.50 | 1.63 | 2.94 | % | 0 | 0 | 0.35 | -0.75 | 0.10 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 29.00 | 2.19 | 3.25 | % | 0 | 0 | 0.69 | -0.80 | 0.09 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 29.50 | 3.25 | 3.95 | % | 0 | 0 | 0.39 | -0.83 | 0.08 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 30.00 | 3.05 | 5.15 | % | 0 | 0 | 0.31 | -0.87 | 0.07 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 30.50 | 4.20 | 4.75 | % | 0 | 0 | 0.64 | -0.89 | 0.06 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 31.00 | 4.30 | 5.20 | % | 0 | 0 | 0.36 | -0.92 | 0.05 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 31.50 | 4.85 | 6.45 | % | 0 | 0 | 0.34 | -0.93 | 0.04 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 32.00 | 5.85 | 6.65 | % | 0 | 0 | 0.73 | -0.95 | 0.03 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 33.00 | 5.75 | 8.20 | % | 0 | 0 | 0.48 | -0.97 | 0.02 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 34.00 | 7.95 | 8.45 | % | 0 | 0 | 0.53 | -0.98 | 0.01 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 35.00 | 8.60 | 9.95 | % | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 5/9/2025 3:59:58 PM EST |