Options Chain for COUPANG INC CL A (CPNG) - $27.45 as of 5/27/2025 2:55:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 9.40 | 9.50 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 20.00 | 8.40 | 8.55 | % | 0 | 0 | 0.58 | 0.99 | 0.01 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 21.00 | 7.45 | 7.55 | % | 0 | 0 | 0.47 | 0.98 | 0.01 | -0.01 | 5/27/2025 1:58:50 PM EST | |||
| 22.00 | 6.45 | 6.60 | % | 0 | 0 | 0.37 | 0.96 | 0.02 | -0.01 | 5/27/2025 1:58:50 PM EST | |||
| 23.00 | 5.50 | 5.60 | % | 0 | 0 | 0.40 | 0.93 | 0.03 | -0.01 | 5/27/2025 1:58:50 PM EST | |||
| 24.00 | 4.60 | 4.70 | 3.75 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.90 | 0.04 | -0.01 | 5/22/2025 | 5/27/2025 1:58:50 PM EST |
| 25.00 | 3.70 | 3.80 | 3.05 | 0.00 | 0.00% | 0 | 11 | 0.32 | 0.85 | 0.06 | -0.01 | 5/23/2025 | 5/27/2025 1:58:50 PM EST |
| 26.00 | 2.88 | 2.94 | 2.89 | +0.84 | +40.98% | 2 | 7 | 0.32 | 0.78 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 27.00 | 2.16 | 2.20 | 2.16 | +0.52 | +31.71% | 21 | 93 | 0.31 | 0.69 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 28.00 | 1.55 | 1.58 | 1.57 | +0.45 | +40.18% | 108 | 186 | 0.30 | 0.58 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 29.00 | 1.05 | 1.08 | 1.05 | +0.36 | +52.18% | 79 | 357 | 0.30 | 0.46 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 30.00 | 0.67 | 0.71 | 0.65 | +0.25 | +62.50% | 81 | 263 | 0.29 | 0.34 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 31.00 | 0.40 | 0.44 | 0.40 | +0.18 | +81.82% | 92 | 456 | 0.29 | 0.24 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 32.00 | 0.24 | 0.28 | 0.25 | +0.12 | +92.31% | 36 | 437 | 0.29 | 0.16 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 33.00 | 0.13 | 0.17 | 0.11 | 0.00 | 0.00% | 0 | 91 | 0.29 | 0.11 | 0.06 | -0.01 | 5/16/2025 | 5/27/2025 1:58:50 PM EST |
| 34.00 | 0.00 | 0.11 | 0.09 | % | 50 | 0 | 0.31 | 0.07 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST | |
| 35.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 10 | 20 | 0.33 | 0.04 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | % | 5 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.07 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 20.00 | 0.00 | 0.09 | % | 0 | 0 | 0.55 | -0.01 | 0.01 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 21.00 | 0.02 | 0.11 | % | 0 | 0 | 0.44 | -0.02 | 0.01 | -0.01 | 5/27/2025 1:58:50 PM EST | |||
| 22.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.04 | 0.02 | -0.01 | 5/16/2025 | 5/27/2025 1:58:50 PM EST |
| 23.00 | 0.00 | 0.12 | 0.12 | -0.07 | -36.85% | 33 | 0 | 0.39 | -0.07 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 24.00 | 0.13 | 0.18 | 0.30 | 0.00 | 0.00% | 0 | 24 | 0.35 | -0.10 | 0.04 | -0.01 | 5/21/2025 | 5/27/2025 1:58:50 PM EST |
| 25.00 | 0.24 | 0.29 | 0.28 | -0.17 | -37.78% | 8 | 118 | 0.34 | -0.15 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 26.00 | 0.42 | 0.44 | 0.44 | -0.23 | -34.33% | 118 | 21 | 0.32 | -0.22 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 27.00 | 0.69 | 0.71 | 0.66 | -0.31 | -31.96% | 4 | 206 | 0.31 | -0.31 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 28.00 | 1.06 | 1.08 | 1.07 | -0.40 | -27.22% | 194 | 129 | 0.31 | -0.42 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 29.00 | 1.56 | 1.59 | 1.57 | -0.78 | -33.20% | 90 | 2 | 0.30 | -0.54 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 30.00 | 2.19 | 2.24 | 2.26 | -0.61 | -21.26% | 8 | 1 | 0.29 | -0.66 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 31.00 | 2.94 | 3.00 | 3.85 | 0.00 | 0.00% | 0 | 13 | 0.30 | -0.76 | 0.10 | -0.01 | 5/16/2025 | 5/27/2025 1:58:50 PM EST |
| 32.00 | 3.75 | 3.85 | % | 0 | 0 | 0.29 | -0.84 | 0.08 | -0.01 | 5/27/2025 1:58:50 PM EST | |||
| 33.00 | 4.70 | 4.80 | % | 0 | 0 | 0.34 | -0.89 | 0.06 | -0.01 | 5/27/2025 1:58:50 PM EST | |||
| 34.00 | 5.65 | 5.75 | % | 0 | 0 | 0.35 | -0.93 | 0.04 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 35.00 | 6.65 | 6.75 | % | 0 | 0 | 0.40 | -0.96 | 0.03 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 40.00 | 11.65 | 11.75 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST |