Options Chain for COUPANG INC CL A (CPNG) - $28.40 as of 6/20/2025 3:25:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 14.15 | 17.60 | 15.00 | 0.00 | 0.00% | 0 | 14 | 1.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 3:59:51 PM EST |
| 14.00 | 13.70 | 16.50 | 7.89 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 6/20/2025 3:59:51 PM EST |
| 15.00 | 11.55 | 15.65 | 13.09 | 0.00 | 0.00% | 0 | 39 | 0.91 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/20/2025 3:59:51 PM EST |
| 16.00 | 10.70 | 14.65 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 17.00 | 9.75 | 13.00 | 9.94 | 0.00 | 0.00% | 0 | 82 | 0.73 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/20/2025 3:59:51 PM EST |
| 18.00 | 9.65 | 12.65 | 9.07 | 0.00 | 0.00% | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 6/20/2025 3:59:51 PM EST |
| 19.00 | 8.85 | 10.40 | 9.25 | 0.00 | 0.00% | 0 | 43 | 0.64 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 3:59:51 PM EST |
| 20.00 | 7.95 | 9.25 | 8.71 | +0.21 | +2.48% | 10 | 206 | 1.05 | 0.99 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 21.00 | 7.70 | 8.05 | 7.39 | 0.00 | 0.00% | 0 | 403 | 0.66 | 0.98 | 0.01 | -0.01 | 6/3/2025 | 6/20/2025 3:59:51 PM EST |
| 22.00 | 6.00 | 7.60 | 6.75 | 0.00 | 0.00% | 0 | 356 | 0.53 | 0.95 | 0.02 | -0.01 | 6/16/2025 | 6/20/2025 3:59:51 PM EST |
| 23.00 | 4.90 | 6.50 | 5.89 | +0.16 | +2.80% | 2 | 1,398 | 0.61 | 0.92 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 24.00 | 4.00 | 5.25 | 4.90 | +0.22 | +4.71% | 3 | 519 | 0.49 | 0.89 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 25.00 | 3.10 | 4.40 | 3.97 | +0.07 | +1.80% | 1 | 5,142 | 0.45 | 0.84 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 26.00 | 3.25 | 3.50 | 3.20 | 0.00 | 0.00% | 126 | 3,056 | 0.40 | 0.77 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 27.00 | 2.59 | 3.70 | 2.50 | +0.34 | +15.75% | 1,222 | 14,166 | 0.51 | 0.69 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 28.00 | 1.45 | 2.08 | 1.89 | +0.19 | +11.18% | 14 | 4,278 | 0.36 | 0.61 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 29.00 | 1.37 | 1.62 | 1.38 | +0.07 | +5.35% | 23 | 4,448 | 0.36 | 0.51 | 0.10 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 30.00 | 0.99 | 1.12 | 0.98 | -0.02 | -2.00% | 19 | 7,572 | 0.35 | 0.41 | 0.10 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 31.00 | 0.66 | 0.86 | 0.58 | 0.00 | 0.00% | 0 | 1,787 | 0.35 | 0.32 | 0.09 | -0.01 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 32.00 | 0.43 | 0.53 | 0.37 | 0.00 | 0.00% | 0 | 293 | 0.34 | 0.24 | 0.08 | -0.01 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 33.00 | 0.27 | 0.63 | 0.25 | 0.00 | 0.00% | 0 | 11,283 | 0.39 | 0.17 | 0.06 | -0.01 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 34.00 | 0.18 | 0.23 | 0.16 | 0.00 | 0.00% | 0 | 17 | 0.33 | 0.12 | 0.05 | -0.01 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 35.00 | 0.10 | 0.32 | 0.11 | 0.00 | 0.00% | 1 | 236 | 0.39 | 0.08 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 36.00 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 21 | 0.35 | 0.06 | 0.03 | 0.00 | 6/13/2025 | 6/20/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 0.95 | 0.11 | 0.00 | 0.00% | 0 | 38 | 0.68 | 0.04 | 0.02 | 0.00 | 6/4/2025 | 6/20/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.02 | 0.01 | 0.00 | 6/16/2025 | 6/20/2025 3:59:51 PM EST |
| 39.00 | 0.00 | 0.95 | % | 0 | 0 | 0.76 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.70 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.01 | 0.01 | 0.00 | 5/29/2025 | 6/20/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.87 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.95 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.51 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/20/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.95 | 0.61 | 0.00 | 0.00% | 0 | 46 | 1.35 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/20/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 1.05 | 0.76 | 0.00 | 0.00% | 0 | 1,872 | 1.18 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/20/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.95 | 0.07 | 0.00 | 0.00% | 0 | 481 | 1.13 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/20/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.71 | 0.10 | 0.00 | 0.00% | 0 | 558 | 0.98 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/20/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 1.05 | 0.10 | 0.00 | 0.00% | 0 | 1,047 | 0.89 | -0.01 | 0.01 | 0.00 | 6/3/2025 | 6/20/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.70 | 0.27 | 0.00 | 0.00% | 0 | 1,212 | 0.80 | -0.02 | 0.01 | -0.01 | 5/15/2025 | 6/20/2025 3:59:51 PM EST |
| 22.00 | 0.07 | 0.21 | 0.12 | -0.03 | -20.00% | 1 | 997 | 0.47 | -0.05 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 23.00 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 21 | 413 | 0.39 | -0.08 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 24.00 | 0.24 | 0.54 | 0.37 | 0.00 | 0.00% | 0 | 359 | 0.46 | -0.11 | 0.04 | -0.01 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 25.00 | 0.09 | 0.64 | 0.43 | -0.01 | -2.28% | 5 | 4,705 | 0.40 | -0.16 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 26.00 | 0.57 | 0.78 | 0.67 | 0.00 | 0.00% | 0 | 2,763 | 0.40 | -0.23 | 0.07 | -0.01 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 27.00 | 0.71 | 0.94 | 1.00 | 0.00 | 0.00% | 0 | 2,172 | 0.33 | -0.31 | 0.09 | -0.02 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 28.00 | 0.93 | 2.30 | 1.53 | 0.00 | 0.00% | 0 | 676 | 0.37 | -0.39 | 0.09 | -0.02 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 29.00 | 1.67 | 1.91 | 1.82 | 0.00 | 0.00% | 0 | 1,422 | 0.37 | -0.49 | 0.10 | -0.02 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 30.00 | 2.24 | 2.35 | 2.42 | 0.00 | 0.00% | 0 | 115 | 0.34 | -0.59 | 0.10 | -0.02 | 6/16/2025 | 6/20/2025 3:59:51 PM EST |
| 31.00 | 2.79 | 4.95 | 3.35 | 0.00 | 0.00% | 0 | 364 | 0.31 | -0.68 | 0.09 | -0.01 | 6/4/2025 | 6/20/2025 3:59:51 PM EST |
| 32.00 | 3.65 | 4.70 | 4.30 | 0.00 | 0.00% | 0 | 150 | 0.33 | -0.76 | 0.08 | -0.01 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 33.00 | 3.85 | 5.85 | 4.70 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.83 | 0.06 | -0.01 | 6/5/2025 | 6/20/2025 3:59:51 PM EST |
| 34.00 | 4.20 | 7.60 | % | 0 | 0 | 0.36 | -0.88 | 0.05 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 35.00 | 5.45 | 8.60 | % | 0 | 0 | 0.40 | -0.92 | 0.04 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 36.00 | 6.60 | 9.60 | % | 0 | 0 | 0.44 | -0.94 | 0.03 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 37.00 | 8.35 | 9.15 | % | 0 | 0 | 0.44 | -0.96 | 0.02 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 38.00 | 7.90 | 10.75 | % | 0 | 0 | 0.51 | -0.98 | 0.01 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 39.00 | 8.70 | 12.60 | 12.50 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.99 | 0.01 | 0.00 | 5/13/2025 | 6/20/2025 3:59:51 PM EST |
| 40.00 | 9.90 | 12.75 | % | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:51 PM EST |