Options Chain for COUPANG INC CL A (CPNG) - $28.41 as of 9/3/2025 3:14:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 9.45 | 12.25 | 10.85 | % | 0.60 | 0 | 0 | 8.48 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 19.00 | 8.10 | 11.25 | 9.68 | % | 0.51 | 0 | 0 | 7.80 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 19.50 | 7.70 | 10.75 | 9.23 | % | 0.47 | 0 | 0 | 7.47 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 20.00 | 7.40 | 10.25 | 8.83 | 7.85 | 0.00 | 0.00% | 0.44 | 0 | 2 | 7.14 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 9/3/2025 3:59:54 PM EST |
| 20.50 | 7.60 | 9.75 | 8.68 | % | 0.42 | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 21.00 | 7.30 | 8.70 | 8.00 | % | 0.38 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 21.50 | 6.80 | 8.30 | 7.55 | % | 0.35 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 22.00 | 6.30 | 8.25 | 7.28 | % | 0.33 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 22.50 | 5.80 | 7.15 | 6.48 | % | 0.29 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 23.00 | 5.30 | 6.60 | 5.95 | % | 0.26 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 23.50 | 4.80 | 6.35 | 5.58 | % | 0.24 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 24.00 | 4.30 | 5.40 | 4.85 | % | 0.20 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 24.50 | 3.80 | 5.75 | 4.78 | % | 0.20 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 25.00 | 3.10 | 3.65 | 3.38 | 3.30 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:54 PM EST |
| 25.50 | 2.68 | 3.95 | 3.32 | % | 0.13 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 26.00 | 2.33 | 2.75 | 2.54 | 2.28 | -1.74 | -43.29% | 0.10 | 10 | 15 | 1.51 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 26.50 | 1.83 | 2.07 | 1.95 | % | 0.07 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 27.00 | 1.34 | 1.65 | 1.50 | 1.29 | -0.27 | -17.31% | 0.06 | 12 | 10 | 1.09 | 0.99 | 0.05 | 0.00 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 27.50 | 0.86 | 1.20 | 1.03 | 0.77 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.82 | 0.90 | 0.25 | -0.03 | 9/2/2025 | 9/3/2025 3:59:54 PM EST |
| 28.00 | 0.44 | 0.48 | 0.46 | 0.45 | -0.05 | -10.00% | 0.02 | 7 | 108 | 0.27 | 0.73 | 0.53 | -0.06 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 28.50 | 0.16 | 0.19 | 0.18 | 0.13 | -0.09 | -40.91% | 0.01 | 15 | 80 | 0.28 | 0.42 | 0.68 | -0.06 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 29.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 114 | 292 | 0.28 | 0.13 | 0.39 | -0.03 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 29.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 13 | 10,062 | 0.36 | 0.02 | 0.10 | 0.00 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 337 | 0.56 | 0.00 | 0.01 | 0.00 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 30.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.01 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/3/2025 3:59:54 PM EST |
| 31.50 | 0.00 | 1.55 | 0.78 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.22 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/3/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.21 | 0.11 | 0.38 | -0.05 | -11.63% | 0.00 | 10 | 10 | 1.69 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 33.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.73 | 0.37 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.21 | 0.11 | 0.38 | +0.28 | +280.00% | 0.00 | 10 | 10 | 2.13 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 37.00 | 0.00 | 1.47 | 0.74 | % | 0.02 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 38.00 | 0.00 | 1.67 | 0.84 | % | 0.02 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 39.00 | 0.00 | 1.47 | 0.74 | % | 0.02 | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 41.00 | 0.00 | 1.47 | 0.74 | % | 0.02 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 1.46 | 0.73 | % | 0.04 | 0 | 0 | 7.58 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.50 | -83.34% | 0.01 | 2 | 1 | 3.70 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 19.50 | 0.00 | 0.20 | 0.10 | 0.12 | -0.62 | -83.79% | 0.01 | 2 | 1 | 3.50 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.36 | 0.18 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.86 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:54 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.62 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 6.95 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 21.50 | 0.00 | 2.12 | 1.06 | % | 0.05 | 0 | 0 | 6.61 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.91 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.68 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 1.66 | 0.83 | % | 0.04 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 23.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 1.47 | 0.74 | % | 0.03 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 24.50 | 0.00 | 1.34 | 0.67 | % | 0.03 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 63 | 2.55 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/3/2025 3:59:54 PM EST |
| 25.50 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.69 | 0.35 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:54 PM EST |
| 26.50 | 0.00 | 0.41 | 0.21 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/3/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.84 | -0.01 | 0.05 | 0.00 | 9/2/2025 | 9/3/2025 3:59:54 PM EST |
| 27.50 | 0.02 | 0.05 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 5 | 211 | 0.33 | -0.10 | 0.25 | -0.03 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 28.00 | 0.09 | 0.12 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 63 | 99 | 0.30 | -0.27 | 0.53 | -0.06 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 28.50 | 0.30 | 0.33 | 0.32 | 0.43 | +0.03 | +7.50% | 0.01 | 12 | 92 | 0.29 | -0.58 | 0.68 | -0.06 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 29.00 | 0.67 | 0.72 | 0.70 | 0.75 | -0.04 | -5.07% | 0.02 | 7 | 20 | 0.36 | -0.87 | 0.39 | -0.03 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 29.50 | 1.06 | 1.47 | 1.27 | 1.08 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.91 | -0.98 | 0.10 | 0.00 | 8/29/2025 | 9/3/2025 3:59:54 PM EST |
| 30.00 | 1.59 | 2.02 | 1.81 | 1.69 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.16 | -1.00 | 0.01 | 0.00 | 8/27/2025 | 9/3/2025 3:59:54 PM EST |
| 30.50 | 2.08 | 3.65 | 2.87 | % | 0.09 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 31.00 | 2.58 | 4.75 | 3.67 | % | 0.12 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 31.50 | 3.10 | 5.25 | 4.18 | % | 0.13 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 32.00 | 3.60 | 5.75 | 4.68 | % | 0.15 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 32.50 | 4.10 | 6.25 | 5.18 | % | 0.16 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 33.00 | 4.60 | 6.75 | 5.68 | % | 0.17 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 33.50 | 5.10 | 7.25 | 6.18 | % | 0.18 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 34.00 | 5.60 | 7.15 | 6.38 | % | 0.19 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 35.00 | 6.60 | 7.15 | 6.88 | % | 0.20 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 36.00 | 7.60 | 8.25 | 7.93 | % | 0.22 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 37.00 | 8.55 | 10.75 | 9.65 | % | 0.26 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 38.00 | 9.60 | 11.75 | 10.68 | % | 0.28 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 39.00 | 10.60 | 12.75 | 11.68 | % | 0.30 | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 40.00 | 11.60 | 13.15 | 12.38 | % | 0.31 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 41.00 | 12.60 | 13.15 | 12.88 | % | 0.31 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST |