Options Chain for COUPANG INC CL A (CPNG) - $31.15 as of 7/18/2025 4:04:54 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.45 | 16.60 | 16.53 | % | 1.10 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 19.00 | 12.45 | 12.60 | 12.53 | 12.07 | 0.00 | 0.00% | 0.66 | 0 | 6 | 1.83 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:04 PM EST |
| 20.00 | 11.40 | 11.60 | 11.50 | % | 0.57 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 21.00 | 10.45 | 10.60 | 10.53 | % | 0.50 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 22.00 | 9.40 | 9.60 | 9.50 | 9.10 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:04 PM EST |
| 22.50 | 8.95 | 9.10 | 9.03 | % | 0.40 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 23.00 | 8.45 | 8.70 | 8.58 | 7.17 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 4:00:04 PM EST |
| 23.50 | 6.90 | 8.10 | 7.50 | % | 0.32 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 24.00 | 7.45 | 7.60 | 7.53 | % | 0.31 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 24.50 | 6.95 | 7.10 | 7.03 | % | 0.29 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 25.00 | 6.45 | 6.60 | 6.53 | 5.00 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.05 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 4:00:04 PM EST |
| 25.50 | 5.95 | 6.70 | 6.33 | % | 0.25 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 26.00 | 5.45 | 5.60 | 5.53 | 4.17 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 4:00:04 PM EST |
| 26.50 | 4.10 | 5.10 | 4.60 | 3.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 4:00:04 PM EST |
| 27.00 | 3.75 | 4.60 | 4.18 | 4.20 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.75 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 27.50 | 4.00 | 4.10 | 4.05 | 3.99 | +0.87 | +27.89% | 0.15 | 6 | 13 | 0.58 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 28.00 | 3.45 | 3.60 | 3.53 | 3.15 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.61 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 28.50 | 2.99 | 3.10 | 3.05 | 2.99 | +0.13 | +4.55% | 0.11 | 4 | 37 | 0.45 | 1.00 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 29.00 | 2.49 | 2.61 | 2.55 | 2.37 | 0.00 | 0.00% | 0.09 | 0 | 69 | 0.45 | 0.99 | 0.02 | 0.00 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 29.50 | 1.98 | 2.08 | 2.03 | 2.01 | +0.24 | +13.56% | 0.07 | 3 | 84 | 0.41 | 0.97 | 0.06 | -0.01 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 30.00 | 1.44 | 1.60 | 1.52 | 1.57 | +0.24 | +18.05% | 0.05 | 18 | 590 | 0.19 | 0.92 | 0.14 | -0.01 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 30.50 | 0.35 | 1.16 | 0.76 | 1.10 | +0.01 | +0.92% | 0.02 | 14 | 112 | 0.15 | 0.84 | 0.24 | -0.02 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 31.00 | 0.69 | 0.75 | 0.72 | 0.73 | +0.16 | +28.07% | 0.02 | 79 | 386 | 0.24 | 0.70 | 0.36 | -0.03 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 31.50 | 0.38 | 0.44 | 0.41 | 0.37 | +0.06 | +19.36% | 0.01 | 140 | 261 | 0.23 | 0.51 | 0.41 | -0.03 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 32.00 | 0.18 | 0.22 | 0.20 | 0.17 | +0.01 | +6.25% | 0.01 | 173 | 320 | 0.23 | 0.32 | 0.35 | -0.03 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 32.50 | 0.08 | 0.10 | 0.09 | 0.08 | -0.01 | -11.12% | 0.00 | 8,354 | 161 | 0.23 | 0.17 | 0.24 | -0.02 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 33.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 101 | 0.21 | 0.08 | 0.14 | -0.01 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 33.50 | 0.00 | 0.21 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 6 | 0.32 | 0.03 | 0.06 | -0.01 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 34.00 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.96 | 0.01 | 0.02 | 0.00 | 6/30/2025 | 7/18/2025 4:00:04 PM EST |
| 34.50 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.04 | 0.00 | 0.01 | 0.00 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.36 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:04 PM EST |
| 35.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 36.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 37.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 38.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 39.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 41.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.82 | 0.91 | % | 0.06 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 19.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 1.77 | 0.89 | % | 0.04 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 21.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 22.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 23.50 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.63 | 0.32 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/18/2025 4:00:04 PM EST |
| 24.50 | 0.00 | 0.43 | 0.22 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/18/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 25.50 | 0.00 | 1.24 | 0.62 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.82 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 26.50 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.69 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 4:00:04 PM EST |
| 27.00 | 0.00 | 0.58 | 0.29 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.11 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 27.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.24 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 4:00:04 PM EST |
| 28.50 | 0.00 | 0.26 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.48 | 0.00 | 0.01 | 0.00 | 7/8/2025 | 7/18/2025 4:00:04 PM EST |
| 29.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.46 | -0.01 | 0.02 | 0.00 | 7/16/2025 | 7/18/2025 4:00:04 PM EST |
| 29.50 | 0.00 | 0.23 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.31 | -0.03 | 0.06 | -0.01 | 7/16/2025 | 7/18/2025 4:00:04 PM EST |
| 30.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 170 | 255 | 0.25 | -0.08 | 0.14 | -0.01 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 30.50 | 0.08 | 0.10 | 0.09 | 0.11 | -0.07 | -38.89% | 0.00 | 2 | 349 | 0.24 | -0.16 | 0.24 | -0.02 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 0.21 | 0.11 | 0.20 | -0.14 | -41.18% | 0.00 | 130 | 258 | 0.17 | -0.30 | 0.36 | -0.03 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 31.50 | 0.36 | 0.40 | 0.38 | 0.41 | -0.11 | -21.16% | 0.01 | 46 | 8 | 0.22 | -0.49 | 0.41 | -0.03 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 32.00 | 0.65 | 0.69 | 0.67 | 0.72 | -0.68 | -48.58% | 0.02 | 17 | 2 | 0.21 | -0.68 | 0.35 | -0.03 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 32.50 | 0.95 | 1.09 | 1.02 | 1.11 | -0.13 | -10.49% | 0.03 | 1 | 8 | 0.17 | -0.83 | 0.24 | -0.02 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 33.00 | 1.43 | 1.57 | 1.50 | % | 0.05 | 0 | 0 | 0.36 | -0.92 | 0.14 | -0.01 | 7/18/2025 4:00:04 PM EST | |||
| 33.50 | 1.92 | 2.07 | 2.00 | % | 0.06 | 0 | 0 | 0.37 | -0.97 | 0.06 | -0.01 | 7/18/2025 4:00:04 PM EST | |||
| 34.00 | 2.42 | 2.54 | 2.48 | % | 0.07 | 0 | 0 | 0.45 | -0.99 | 0.02 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 34.50 | 2.84 | 3.05 | 2.95 | % | 0.09 | 0 | 0 | 0.51 | -1.00 | 0.01 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 35.00 | 2.59 | 3.55 | 3.07 | % | 0.09 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 35.50 | 3.95 | 4.05 | 4.00 | % | 0.11 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 36.00 | 4.45 | 4.55 | 4.50 | % | 0.12 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 37.00 | 5.45 | 5.55 | 5.50 | 6.49 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 4:00:04 PM EST |
| 38.00 | 6.40 | 6.55 | 6.48 | % | 0.17 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 39.00 | 7.45 | 7.55 | 7.50 | % | 0.19 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 40.00 | 8.45 | 8.55 | 8.50 | % | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 41.00 | 9.45 | 9.55 | 9.50 | % | 0.23 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST |