Options Chain for COUPANG INC CL A (CPNG) - $28.05 as of 5/30/2025 9:05:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.00 | 13.35 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 18.00 | 9.95 | 10.35 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 19.00 | 8.90 | 10.20 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 20.00 | 6.90 | 8.35 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 21.00 | 7.05 | 8.40 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 22.00 | 6.10 | 7.00 | % | 0 | 0 | 0.55 | 0.99 | 0.01 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 22.50 | 5.60 | 6.00 | % | 0 | 0 | 0.51 | 0.97 | 0.02 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 23.00 | 5.10 | 5.45 | % | 0 | 0 | 0.47 | 0.95 | 0.03 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 23.50 | 4.45 | 5.00 | % | 0 | 0 | 0.49 | 0.94 | 0.03 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 24.00 | 3.80 | 4.65 | % | 0 | 0 | 0.45 | 0.92 | 0.04 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 24.50 | 2.88 | 4.10 | % | 0 | 0 | 0.45 | 0.89 | 0.06 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 25.00 | 1.77 | 4.05 | % | 0 | 0 | 0.36 | 0.86 | 0.07 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 25.50 | 1.22 | 3.30 | % | 0 | 0 | 0.23 | 0.82 | 0.08 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 26.00 | 1.23 | 2.81 | % | 0 | 0 | 0.20 | 0.78 | 0.09 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 26.50 | 2.12 | 2.34 | % | 0 | 0 | 0.33 | 0.73 | 0.11 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 27.00 | 1.75 | 2.00 | % | 0 | 0 | 0.32 | 0.68 | 0.12 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 27.50 | 1.25 | 1.70 | % | 0 | 0 | 0.33 | 0.61 | 0.13 | -0.02 | 5/30/2025 4:00:01 PM EST | |||
| 28.00 | 1.12 | 1.41 | % | 0 | 0 | 0.34 | 0.55 | 0.14 | -0.02 | 5/30/2025 4:00:01 PM EST | |||
| 28.50 | 0.86 | 1.13 | % | 0 | 0 | 0.35 | 0.48 | 0.14 | -0.02 | 5/30/2025 4:00:01 PM EST | |||
| 29.00 | 0.66 | 0.93 | % | 0 | 0 | 0.32 | 0.41 | 0.14 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 29.50 | 0.52 | 0.73 | % | 0 | 0 | 0.34 | 0.34 | 0.13 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 30.00 | 0.38 | 0.58 | % | 0 | 0 | 0.36 | 0.28 | 0.12 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 30.50 | 0.25 | 0.46 | % | 0 | 0 | 0.33 | 0.23 | 0.11 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 31.00 | 0.00 | 0.35 | % | 0 | 0 | 0.34 | 0.18 | 0.10 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 31.50 | 0.12 | 0.41 | % | 0 | 0 | 0.34 | 0.14 | 0.08 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 32.00 | 0.00 | 0.28 | % | 0 | 0 | 0.36 | 0.11 | 0.07 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 32.50 | 0.00 | 0.30 | % | 0 | 0 | 0.38 | 0.08 | 0.06 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 33.00 | 0.00 | 0.34 | % | 0 | 0 | 0.37 | 0.06 | 0.04 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 33.50 | 0.00 | 1.28 | % | 0 | 0 | 0.77 | 0.04 | 0.03 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 34.00 | 0.00 | 2.18 | % | 0 | 0 | 1.08 | 0.03 | 0.03 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 1.55 | % | 0 | 0 | 0.96 | 0.02 | 0.01 | 0.00 | 5/30/2025 4:00:01 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 | 2.13 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 2.14 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 2.15 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 2.16 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 2.17 | % | 0 | 0 | 1.38 | -0.01 | 0.01 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.15 | % | 0 | 0 | 0.50 | -0.03 | 0.02 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.12 | % | 0 | 0 | 0.42 | -0.05 | 0.03 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 23.50 | 0.00 | 0.18 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.06 | 0.03 | -0.01 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.39 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.08 | 0.04 | -0.01 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 24.50 | 0.00 | 0.19 | % | 0 | 0 | 0.36 | -0.11 | 0.06 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 25.00 | 0.02 | 0.47 | % | 0 | 0 | 0.42 | -0.14 | 0.07 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 25.50 | 0.00 | 0.33 | % | 0 | 0 | 0.34 | -0.18 | 0.08 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 26.00 | 0.32 | 0.52 | % | 0 | 0 | 0.33 | -0.22 | 0.09 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 26.50 | 0.42 | 0.66 | % | 0 | 0 | 0.33 | -0.27 | 0.11 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 27.00 | 0.55 | 0.81 | % | 0 | 0 | 0.33 | -0.32 | 0.12 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 27.50 | 0.72 | 0.99 | % | 0 | 0 | 0.33 | -0.39 | 0.13 | -0.02 | 5/30/2025 4:00:01 PM EST | |||
| 28.00 | 0.92 | 1.21 | % | 0 | 0 | 0.34 | -0.45 | 0.14 | -0.02 | 5/30/2025 4:00:01 PM EST | |||
| 28.50 | 1.17 | 1.45 | % | 0 | 0 | 0.37 | -0.52 | 0.14 | -0.02 | 5/30/2025 4:00:01 PM EST | |||
| 29.00 | 1.52 | 2.32 | % | 0 | 0 | 0.38 | -0.59 | 0.14 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 29.50 | 1.51 | 2.39 | % | 0 | 0 | 0.30 | -0.66 | 0.13 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 30.00 | 1.82 | 2.62 | % | 0 | 0 | 0.24 | -0.72 | 0.12 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 30.50 | 1.06 | 4.25 | % | 0 | 0 | 0.38 | -0.77 | 0.11 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 31.00 | 1.60 | 3.30 | % | 0 | 0 | 0.39 | -0.82 | 0.10 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 31.50 | 2.30 | 4.50 | % | 0 | 0 | 0.41 | -0.86 | 0.08 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 32.00 | 2.52 | 4.50 | % | 0 | 0 | 0.41 | -0.89 | 0.07 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 32.50 | 4.20 | 4.70 | % | 0 | 0 | 0.44 | -0.92 | 0.06 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 33.00 | 4.60 | 5.15 | % | 0 | 0 | 0.42 | -0.94 | 0.04 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 33.50 | 5.20 | 5.70 | % | 0 | 0 | 0.47 | -0.96 | 0.03 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 34.00 | 5.30 | 6.20 | % | 0 | 0 | 0.45 | -0.97 | 0.03 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 35.00 | 6.35 | 7.35 | % | 0 | 0 | 0.49 | -0.98 | 0.01 | 0.00 | 5/30/2025 4:00:01 PM EST |