Options Chain for COUPANG INC CL A (CPNG) - $30.08 as of 7/11/2025 8:14:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.10 | 10.40 | 10.25 | 10.60 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 21.00 | 9.10 | 9.40 | 9.25 | % | 0.44 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 22.00 | 8.15 | 8.40 | 8.28 | % | 0.38 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 23.00 | 7.10 | 7.45 | 7.28 | 7.17 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.69 | 0.99 | 0.01 | -0.01 | 7/3/2025 | 7/11/2025 3:59:53 PM EST |
| 24.00 | 5.80 | 6.65 | 6.23 | % | 0.26 | 0 | 0 | 0.46 | 0.98 | 0.01 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 25.00 | 5.25 | 5.60 | 5.43 | % | 0.22 | 0 | 0 | 0.32 | 0.95 | 0.03 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 26.00 | 3.55 | 4.65 | 4.10 | 4.97 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.35 | 0.91 | 0.04 | -0.02 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 27.00 | 2.70 | 3.85 | 3.28 | % | 0.12 | 0 | 0 | 0.61 | 0.86 | 0.06 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 28.00 | 1.53 | 3.10 | 2.32 | % | 0.08 | 0 | 0 | 0.65 | 0.79 | 0.08 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 29.00 | 1.51 | 2.61 | 2.06 | % | 0.07 | 0 | 0 | 0.60 | 0.70 | 0.10 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 30.00 | 0.84 | 2.57 | 1.71 | % | 0.06 | 0 | 0 | 0.65 | 0.59 | 0.11 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 31.00 | 0.00 | 2.35 | 1.18 | % | 0.04 | 0 | 0 | 0.73 | 0.48 | 0.12 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.98 | 0.49 | 0.81 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.37 | 0.37 | 0.11 | -0.02 | 7/9/2025 | 7/11/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.63 | 0.32 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | 0.27 | 0.10 | -0.02 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.49 | 0.25 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.54 | 0.18 | 0.08 | -0.01 | 7/7/2025 | 7/11/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 1.88 | 0.94 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.38 | 0.12 | 0.06 | -0.01 | 7/8/2025 | 7/11/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.39 | 0.08 | 0.04 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 37.00 | 0.00 | 1.86 | 0.93 | % | 0.03 | 0 | 0 | 0.41 | 0.05 | 0.03 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.69 | 0.03 | 0.02 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.73 | 0.02 | 0.01 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.01 | 0.00 | 7/11/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 0.99 | -0.01 | 0.01 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.81 | -0.02 | 0.01 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 0.59 | -0.05 | 0.03 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 26.00 | 0.14 | 0.43 | 0.29 | % | 0.01 | 0 | 0 | 0.48 | -0.09 | 0.04 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 0.47 | -0.14 | 0.06 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 1.58 | 0.79 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.80 | -0.21 | 0.08 | -0.02 | 7/9/2025 | 7/11/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 1.58 | 0.79 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.69 | -0.30 | 0.10 | -0.02 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 30.00 | 0.61 | 1.60 | 1.11 | 1.43 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.33 | -0.41 | 0.11 | -0.02 | 7/9/2025 | 7/11/2025 3:59:53 PM EST |
| 31.00 | 1.44 | 2.14 | 1.79 | % | 0.06 | 0 | 0 | 0.36 | -0.52 | 0.12 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 32.00 | 0.75 | 2.94 | 1.85 | % | 0.06 | 0 | 0 | 0.48 | -0.63 | 0.11 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 33.00 | 1.67 | 3.50 | 2.59 | % | 0.08 | 0 | 0 | 0.45 | -0.73 | 0.10 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 34.00 | 2.55 | 4.25 | 3.40 | % | 0.10 | 0 | 0 | 0.55 | -0.82 | 0.08 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 35.00 | 4.50 | 5.15 | 4.83 | % | 0.14 | 0 | 0 | 0.69 | -0.88 | 0.06 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 36.00 | 5.80 | 6.10 | 5.95 | 5.54 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.71 | -0.92 | 0.04 | -0.01 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 37.00 | 6.75 | 8.10 | 7.43 | % | 0.20 | 0 | 0 | 1.12 | -0.95 | 0.03 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 38.00 | 7.75 | 8.05 | 7.90 | % | 0.21 | 0 | 0 | 0.89 | -0.97 | 0.02 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 39.00 | 8.80 | 9.05 | 8.93 | % | 0.23 | 0 | 0 | 0.90 | -0.98 | 0.01 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 40.00 | 9.55 | 10.05 | 9.80 | 9.81 | +0.40 | +4.26% | 0.25 | 1 | 1 | 1.19 | -0.99 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |