Options Chain for COUPANG INC CL A (CPNG) - $28.65 as of 5/29/2025 7:20:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 8.95 | 9.10 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 20.00 | 8.00 | 8.15 | % | 0 | 0 | 0.56 | 0.99 | 0.01 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 21.00 | 7.00 | 7.15 | % | 0 | 0 | 0.49 | 0.98 | 0.01 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 22.00 | 6.05 | 6.20 | % | 0 | 0 | 0.45 | 0.96 | 0.02 | -0.01 | 5/29/2025 3:59:55 PM EST | |||
| 23.00 | 5.10 | 5.25 | % | 0 | 0 | 0.39 | 0.93 | 0.04 | -0.01 | 5/29/2025 3:59:55 PM EST | |||
| 24.00 | 4.20 | 4.30 | 3.75 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.88 | 0.05 | -0.01 | 5/22/2025 | 5/29/2025 3:59:55 PM EST |
| 25.00 | 3.35 | 3.45 | 3.40 | -0.44 | -11.46% | 2 | 103 | 0.36 | 0.83 | 0.07 | -0.01 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 26.00 | 2.56 | 2.69 | 2.61 | -0.28 | -9.69% | 4 | 9 | 0.33 | 0.75 | 0.09 | -0.01 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 27.00 | 1.87 | 1.94 | 1.88 | -0.39 | -17.19% | 17 | 114 | 0.33 | 0.65 | 0.11 | -0.01 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 28.00 | 1.29 | 1.35 | 1.31 | -0.27 | -17.09% | 61 | 361 | 0.31 | 0.53 | 0.13 | -0.01 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 29.00 | 0.84 | 0.90 | 0.85 | -0.23 | -21.30% | 68 | 377 | 0.30 | 0.40 | 0.13 | -0.01 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 30.00 | 0.53 | 0.55 | 0.52 | -0.17 | -24.64% | 61 | 365 | 0.30 | 0.29 | 0.11 | -0.01 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 31.00 | 0.30 | 0.34 | 0.31 | -0.12 | -27.91% | 1 | 544 | 0.30 | 0.20 | 0.09 | -0.01 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 32.00 | 0.18 | 0.21 | 0.18 | -0.11 | -37.94% | 181 | 2,867 | 0.30 | 0.13 | 0.07 | -0.01 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 33.00 | 0.10 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 91 | 0.30 | 0.09 | 0.05 | -0.01 | 5/16/2025 | 5/29/2025 3:59:55 PM EST |
| 34.00 | 0.05 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 50 | 0.30 | 0.05 | 0.03 | 0.00 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 35.00 | 0.02 | 0.19 | 0.07 | 0.00 | 0.00% | 0 | 21 | 0.35 | 0.03 | 0.02 | 0.00 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 6 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:55 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 | 0.06 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 20.00 | 0.01 | 0.27 | % | 0 | 0 | 0.54 | -0.01 | 0.01 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 21.00 | 0.01 | 0.08 | % | 0 | 0 | 0.40 | -0.02 | 0.01 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 22.00 | 0.05 | 0.16 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.04 | 0.02 | -0.01 | 5/16/2025 | 5/29/2025 3:59:55 PM EST |
| 23.00 | 0.09 | 0.18 | 0.12 | 0.00 | 0.00% | 0 | 33 | 0.39 | -0.07 | 0.04 | -0.01 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 24.00 | 0.18 | 0.21 | 0.16 | 0.00 | 0.00% | 0 | 25 | 0.35 | -0.12 | 0.05 | -0.01 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 25.00 | 0.29 | 0.34 | 0.33 | +0.05 | +17.86% | 4 | 160 | 0.34 | -0.17 | 0.07 | -0.01 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 26.00 | 0.51 | 0.55 | 0.54 | +0.09 | +20.00% | 67 | 2,612 | 0.33 | -0.25 | 0.09 | -0.01 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 27.00 | 0.80 | 0.86 | 0.83 | +0.12 | +16.91% | 26 | 261 | 0.32 | -0.35 | 0.11 | -0.01 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 28.00 | 1.22 | 1.29 | 1.23 | +0.19 | +18.27% | 8 | 367 | 0.31 | -0.47 | 0.13 | -0.01 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 29.00 | 1.77 | 1.84 | 1.78 | +0.20 | +12.66% | 2 | 334 | 0.30 | -0.60 | 0.13 | -0.01 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 30.00 | 2.45 | 2.53 | 2.26 | 0.00 | 0.00% | 0 | 8 | 0.30 | -0.71 | 0.11 | -0.01 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 31.00 | 3.25 | 3.35 | 3.85 | 0.00 | 0.00% | 0 | 13 | 0.30 | -0.80 | 0.09 | -0.01 | 5/16/2025 | 5/29/2025 3:59:55 PM EST |
| 32.00 | 4.10 | 4.25 | % | 0 | 0 | 0.30 | -0.87 | 0.07 | -0.01 | 5/29/2025 3:59:55 PM EST | |||
| 33.00 | 4.90 | 5.20 | % | 0 | 0 | 0.38 | -0.91 | 0.05 | -0.01 | 5/29/2025 3:59:55 PM EST | |||
| 34.00 | 6.05 | 6.15 | % | 0 | 0 | 0.59 | -0.95 | 0.03 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 35.00 | 7.05 | 7.15 | % | 0 | 0 | 0.44 | -0.97 | 0.02 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 40.00 | 12.05 | 12.15 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST |