Options Chain for COUPANG INC CL A (CPNG) - $31.49 as of 7/22/2025 7:16:55 AM 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 | 16.35 | 16.55 | 16.45 | % | 1.10 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:01 PM EST | |||
| 20.00 | 11.35 | 13.35 | 12.35 | 10.10 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/21/2025 4:00:01 PM EST |
| 21.00 | 10.10 | 10.55 | 10.33 | % | 0.49 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:01 PM EST | |||
| 22.00 | 9.40 | 11.40 | 10.40 | % | 0.47 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:01 PM EST | |||
| 22.50 | 8.85 | 10.65 | 9.75 | % | 0.43 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:01 PM EST | |||
| 23.00 | 8.30 | 8.60 | 8.45 | % | 0.37 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:01 PM EST | |||
| 23.50 | 7.90 | 8.10 | 8.00 | % | 0.34 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:01 PM EST | |||
| 24.00 | 7.35 | 7.60 | 7.48 | % | 0.31 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:01 PM EST | |||
| 24.50 | 6.85 | 7.10 | 6.98 | % | 0.28 | 0 | 0 | 0.80 | 0.99 | 0.00 | 0.00 | 7/21/2025 4:00:01 PM EST | |||
| 25.00 | 6.35 | 6.60 | 6.48 | 6.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.69 | 0.99 | 0.01 | -0.01 | 7/16/2025 | 7/21/2025 4:00:01 PM EST |
| 25.50 | 5.90 | 6.15 | 6.03 | % | 0.24 | 0 | 0 | 0.69 | 0.98 | 0.01 | -0.01 | 7/21/2025 4:00:01 PM EST | |||
| 26.00 | 5.05 | 5.65 | 5.35 | 4.38 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.69 | 0.98 | 0.02 | -0.01 | 7/14/2025 | 7/21/2025 4:00:01 PM EST |
| 26.50 | 4.85 | 5.20 | 5.03 | 4.18 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.44 | 0.96 | 0.03 | -0.01 | 7/1/2025 | 7/21/2025 4:00:01 PM EST |
| 27.00 | 4.45 | 4.70 | 4.58 | 4.47 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.49 | 0.94 | 0.04 | -0.01 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 27.50 | 4.00 | 4.25 | 4.13 | % | 0.15 | 0 | 0 | 0.48 | 0.92 | 0.05 | -0.02 | 7/21/2025 4:00:01 PM EST | |||
| 28.00 | 3.05 | 3.75 | 3.40 | 3.43 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.26 | 0.89 | 0.06 | -0.02 | 6/27/2025 | 7/21/2025 4:00:01 PM EST |
| 28.50 | 2.89 | 3.30 | 3.10 | 2.76 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.37 | 0.85 | 0.07 | -0.02 | 7/15/2025 | 7/21/2025 4:00:01 PM EST |
| 29.00 | 2.62 | 2.86 | 2.74 | 2.75 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.41 | 0.81 | 0.09 | -0.03 | 7/16/2025 | 7/21/2025 4:00:01 PM EST |
| 29.50 | 2.00 | 2.84 | 2.42 | 1.89 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.44 | 0.76 | 0.10 | -0.03 | 7/7/2025 | 7/21/2025 4:00:01 PM EST |
| 30.00 | 1.65 | 2.50 | 2.08 | 2.02 | 0.00 | 0.00% | 0.07 | 0 | 218 | 0.44 | 0.71 | 0.11 | -0.03 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 30.50 | 1.71 | 2.12 | 1.92 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 101 | 0.51 | 0.65 | 0.13 | -0.03 | 7/18/2025 | 7/21/2025 4:00:01 PM EST |
| 31.00 | 1.40 | 1.48 | 1.44 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 72 | 0.43 | 0.58 | 0.13 | -0.03 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 31.50 | 0.23 | 1.31 | 0.77 | 1.27 | 0.00 | 0.00% | 0.02 | 0 | 179 | 0.26 | 0.51 | 0.14 | -0.03 | 7/18/2025 | 7/21/2025 4:00:01 PM EST |
| 32.00 | 0.89 | 0.98 | 0.94 | 0.99 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.42 | 0.44 | 0.14 | -0.03 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 32.50 | 0.68 | 0.79 | 0.74 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 99 | 0.42 | 0.38 | 0.14 | -0.03 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 33.00 | 0.27 | 0.61 | 0.44 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.32 | 0.31 | 0.13 | -0.03 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 33.50 | 0.41 | 0.49 | 0.45 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.42 | 0.25 | 0.12 | -0.03 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 34.00 | 0.32 | 0.38 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.42 | 0.20 | 0.10 | -0.02 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 34.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 0.38 | 0.15 | 0.09 | -0.02 | 7/21/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.22 | 0.11 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.43 | 0.11 | 0.07 | -0.01 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 35.50 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.43 | 0.08 | 0.06 | -0.01 | 7/21/2025 4:00:01 PM EST | |||
| 36.00 | 0.00 | 0.24 | 0.12 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.50 | 0.06 | 0.04 | -0.01 | 7/15/2025 | 7/21/2025 4:00:01 PM EST |
| 37.00 | 0.00 | 0.77 | 0.39 | % | 0.01 | 0 | 0 | 0.54 | 0.03 | 0.03 | -0.01 | 7/21/2025 4:00:01 PM EST | |||
| 38.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 0.96 | 0.02 | 0.01 | 0.00 | 7/21/2025 4:00:01 PM EST | |||
| 39.00 | 0.00 | 1.89 | 0.95 | % | 0.02 | 0 | 0 | 1.03 | 0.01 | 0.01 | 0.00 | 7/21/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:01 PM EST | |||
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:01 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 | 1.47 | 0.74 | % | 0.05 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 1.47 | 0.74 | % | 0.04 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 1.48 | 0.74 | % | 0.04 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 1.88 | 0.94 | % | 0.04 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:01 PM EST | |||
| 23.50 | 0.00 | 1.88 | 0.94 | % | 0.04 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:01 PM EST | |||
| 24.50 | 0.00 | 1.51 | 0.76 | % | 0.03 | 0 | 0 | 1.24 | -0.01 | 0.00 | 0.00 | 7/21/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.17 | -0.01 | 0.01 | -0.01 | 7/21/2025 4:00:01 PM EST | |||
| 25.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.10 | -0.02 | 0.01 | -0.01 | 7/21/2025 4:00:01 PM EST | |||
| 26.00 | 0.00 | 1.67 | 0.84 | % | 0.03 | 0 | 0 | 1.04 | -0.02 | 0.02 | -0.01 | 7/21/2025 4:00:01 PM EST | |||
| 26.50 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 0.62 | -0.04 | 0.03 | -0.01 | 7/21/2025 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.28 | 0.14 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | -0.06 | 0.04 | -0.01 | 7/1/2025 | 7/21/2025 4:00:01 PM EST |
| 27.50 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 0.51 | -0.08 | 0.05 | -0.02 | 7/21/2025 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.39 | 0.20 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.46 | -0.11 | 0.06 | -0.02 | 7/15/2025 | 7/21/2025 4:00:01 PM EST |
| 28.50 | 0.00 | 0.35 | 0.18 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.40 | -0.15 | 0.07 | -0.02 | 7/17/2025 | 7/21/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.38 | 0.19 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.37 | -0.19 | 0.09 | -0.03 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 29.50 | 0.44 | 0.48 | 0.46 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.44 | -0.24 | 0.10 | -0.03 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 30.00 | 0.58 | 0.62 | 0.60 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.44 | -0.29 | 0.11 | -0.03 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 30.50 | 0.74 | 0.79 | 0.77 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.43 | -0.35 | 0.13 | -0.03 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 31.00 | 0.60 | 1.01 | 0.81 | 1.06 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.37 | -0.42 | 0.13 | -0.03 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 31.50 | 0.92 | 1.26 | 1.09 | 1.36 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.38 | -0.49 | 0.14 | -0.03 | 7/15/2025 | 7/21/2025 4:00:01 PM EST |
| 32.00 | 1.44 | 1.51 | 1.48 | 1.53 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.42 | -0.56 | 0.14 | -0.03 | 7/18/2025 | 7/21/2025 4:00:01 PM EST |
| 32.50 | 1.61 | 1.80 | 1.71 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.39 | -0.62 | 0.14 | -0.03 | 7/18/2025 | 7/21/2025 4:00:01 PM EST |
| 33.00 | 2.01 | 2.55 | 2.28 | 2.13 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.48 | -0.69 | 0.13 | -0.03 | 7/18/2025 | 7/21/2025 4:00:01 PM EST |
| 33.50 | 2.07 | 3.35 | 2.71 | % | 0.08 | 0 | 0 | 0.54 | -0.75 | 0.12 | -0.03 | 7/21/2025 4:00:01 PM EST | |||
| 34.00 | 2.83 | 3.95 | 3.39 | % | 0.10 | 0 | 0 | 0.68 | -0.80 | 0.10 | -0.02 | 7/21/2025 4:00:01 PM EST | |||
| 34.50 | 3.05 | 4.20 | 3.63 | % | 0.11 | 0 | 0 | 0.65 | -0.85 | 0.09 | -0.02 | 7/21/2025 4:00:01 PM EST | |||
| 35.00 | 3.65 | 3.95 | 3.80 | % | 0.11 | 0 | 0 | 0.50 | -0.89 | 0.07 | -0.01 | 7/21/2025 4:00:01 PM EST | |||
| 35.50 | 4.05 | 4.35 | 4.20 | % | 0.12 | 0 | 0 | 0.48 | -0.92 | 0.06 | -0.01 | 7/21/2025 4:00:01 PM EST | |||
| 36.00 | 4.55 | 4.85 | 4.70 | % | 0.13 | 0 | 0 | 0.52 | -0.94 | 0.04 | -0.01 | 7/21/2025 4:00:01 PM EST | |||
| 37.00 | 5.50 | 5.75 | 5.63 | 5.59 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.55 | -0.97 | 0.03 | -0.01 | 7/18/2025 | 7/21/2025 4:00:01 PM EST |
| 38.00 | 5.85 | 6.70 | 6.28 | 6.84 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.56 | -0.98 | 0.01 | 0.00 | 7/15/2025 | 7/21/2025 4:00:01 PM EST |
| 39.00 | 7.50 | 7.85 | 7.68 | % | 0.20 | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 7/21/2025 4:00:01 PM EST | |||
| 40.00 | 8.35 | 8.70 | 8.53 | 9.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.67 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/21/2025 4:00:01 PM EST |
| 41.00 | 9.50 | 11.60 | 10.55 | % | 0.26 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:01 PM EST |