Options Chain for COUPANG INC CL A (CPNG) - $30.06 as of 7/29/2025 3:15:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 16.85 | 17.00 | 16.93 | 13.22 | 0.00 | 0.00% | 1.30 | 0 | 24 | 1.11 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 7/29/2025 1:58:59 PM EST |
| 14.00 | 15.90 | 16.00 | 15.95 | % | 1.14 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 15.00 | 14.90 | 15.00 | 14.95 | 15.30 | 0.00 | 0.00% | 1.00 | 0 | 24 | 1.01 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 16.00 | 13.90 | 14.00 | 13.95 | 8.28 | 0.00 | 0.00% | 0.87 | 0 | 5 | 0.91 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 7/29/2025 1:58:59 PM EST |
| 17.00 | 12.90 | 13.00 | 12.95 | 14.10 | 0.00 | 0.00% | 0.76 | 0 | 18 | 0.82 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:59 PM EST |
| 18.00 | 11.90 | 12.15 | 12.03 | 13.15 | 0.00 | 0.00% | 0.67 | 0 | 73 | 0.74 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:59 PM EST |
| 19.00 | 10.95 | 11.05 | 11.00 | 11.35 | 0.00 | 0.00% | 0.58 | 0 | 37 | 0.66 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 20.00 | 9.95 | 10.05 | 10.00 | 10.40 | 0.00 | 0.00% | 0.50 | 0 | 245 | 0.54 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 21.00 | 8.95 | 9.05 | 9.00 | 10.15 | 0.00 | 0.00% | 0.43 | 0 | 429 | 0.49 | 0.99 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:59 PM EST |
| 22.00 | 8.00 | 8.15 | 8.08 | 9.32 | 0.00 | 0.00% | 0.37 | 0 | 2,328 | 0.43 | 0.98 | 0.01 | 0.00 | 7/23/2025 | 7/29/2025 1:58:59 PM EST |
| 23.00 | 7.00 | 7.20 | 7.10 | 7.40 | 0.00 | 0.00% | 0.31 | 0 | 2,039 | 0.43 | 0.97 | 0.02 | -0.01 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 24.00 | 6.10 | 6.15 | 6.13 | 6.60 | 0.00 | 0.00% | 0.26 | 0 | 818 | 0.39 | 0.94 | 0.03 | -0.01 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 25.00 | 5.15 | 5.25 | 5.20 | 5.66 | 0.00 | 0.00% | 0.21 | 0 | 2,391 | 0.39 | 0.91 | 0.04 | -0.01 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 26.00 | 4.30 | 4.40 | 4.35 | 4.75 | 0.00 | 0.00% | 0.17 | 0 | 1,047 | 0.39 | 0.86 | 0.05 | -0.01 | 6/30/2025 | 7/29/2025 1:58:59 PM EST |
| 27.00 | 3.50 | 3.55 | 3.53 | 3.80 | 0.00 | 0.00% | 0.13 | 0 | 2,224 | 0.38 | 0.80 | 0.07 | -0.01 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 28.00 | 2.77 | 2.82 | 2.80 | 2.91 | -0.06 | -2.02% | 0.10 | 10 | 1,592 | 0.37 | 0.72 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 29.00 | 2.13 | 2.17 | 2.15 | 2.23 | -0.25 | -10.09% | 0.07 | 1 | 451 | 0.36 | 0.63 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 30.00 | 1.58 | 1.62 | 1.60 | 1.60 | -0.15 | -8.58% | 0.05 | 6 | 18,686 | 0.35 | 0.53 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 31.00 | 1.14 | 1.17 | 1.16 | 1.18 | -0.07 | -5.60% | 0.04 | 125 | 1,210 | 0.35 | 0.43 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 32.00 | 0.78 | 0.82 | 0.80 | 0.85 | -0.01 | -1.17% | 0.03 | 31 | 2,458 | 0.34 | 0.34 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 33.00 | 0.53 | 0.56 | 0.55 | 0.55 | -0.06 | -9.84% | 0.02 | 149 | 12,643 | 0.34 | 0.25 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 34.00 | 0.34 | 0.37 | 0.36 | 0.38 | -0.02 | -5.00% | 0.01 | 1 | 6,623 | 0.34 | 0.18 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 35.00 | 0.22 | 0.25 | 0.24 | 0.23 | -0.03 | -11.54% | 0.01 | 2 | 4,080 | 0.34 | 0.13 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 36.00 | 0.14 | 0.16 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 563 | 0.34 | 0.09 | 0.04 | -0.01 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 37.00 | 0.08 | 0.13 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.34 | 0.06 | 0.03 | 0.00 | 7/9/2025 | 7/29/2025 1:58:59 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.39 | 0.04 | 0.02 | 0.00 | 7/23/2025 | 7/29/2025 1:58:59 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.36 | 0.03 | 0.02 | 0.00 | 7/23/2025 | 7/29/2025 1:58:59 PM EST |
| 40.00 | 0.00 | 0.08 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 759 | 0.42 | 0.02 | 0.01 | 0.00 | 7/17/2025 | 7/29/2025 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.03 | 0.02 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.99 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 1:58:59 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 1:58:59 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 1:58:59 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.76 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 1:58:59 PM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.72 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/29/2025 1:58:59 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 5,401 | 0.66 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/29/2025 1:58:59 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2,595 | 0.62 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/29/2025 1:58:59 PM EST |
| 20.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,347 | 0.57 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:59 PM EST |
| 21.00 | 0.00 | 0.08 | 0.04 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.54 | -0.01 | 0.00 | 0.00 | 6/12/2025 | 7/29/2025 1:58:59 PM EST |
| 22.00 | 0.02 | 0.11 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4,315 | 0.45 | -0.02 | 0.01 | 0.00 | 6/26/2025 | 7/29/2025 1:58:59 PM EST |
| 23.00 | 0.01 | 0.08 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 812 | 0.36 | -0.03 | 0.02 | -0.01 | 7/14/2025 | 7/29/2025 1:58:59 PM EST |
| 24.00 | 0.10 | 0.14 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 625 | 0.40 | -0.06 | 0.03 | -0.01 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 25.00 | 0.18 | 0.22 | 0.20 | 0.19 | +0.03 | +18.75% | 0.01 | 50 | 1,406 | 0.39 | -0.09 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 26.00 | 0.31 | 0.34 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5,375 | 0.38 | -0.14 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 27.00 | 0.50 | 0.53 | 0.52 | 0.50 | +0.06 | +13.64% | 0.02 | 30 | 1,125 | 0.37 | -0.20 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 28.00 | 0.77 | 0.80 | 0.79 | 0.77 | +0.11 | +16.67% | 0.03 | 61 | 704 | 0.36 | -0.28 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 29.00 | 1.11 | 1.15 | 1.13 | 1.13 | +0.07 | +6.61% | 0.04 | 2 | 472 | 0.36 | -0.37 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 30.00 | 1.57 | 1.60 | 1.59 | 1.58 | +0.05 | +3.27% | 0.05 | 118 | 752 | 0.35 | -0.47 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 31.00 | 2.12 | 2.16 | 2.14 | 1.92 | -0.09 | -4.48% | 0.07 | 3 | 477 | 0.35 | -0.57 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 32.00 | 2.78 | 2.84 | 2.81 | 2.69 | 0.00 | 0.00% | 0.09 | 0 | 271 | 0.34 | -0.66 | 0.10 | -0.01 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 33.00 | 3.50 | 3.60 | 3.55 | 2.71 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.35 | -0.75 | 0.08 | -0.01 | 7/16/2025 | 7/29/2025 1:58:59 PM EST |
| 34.00 | 4.35 | 4.45 | 4.40 | 4.15 | 0.00 | 0.00% | 0.13 | 0 | 30 | 0.34 | -0.82 | 0.07 | -0.01 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 35.00 | 5.25 | 5.35 | 5.30 | 4.65 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.35 | -0.87 | 0.06 | -0.01 | 7/14/2025 | 7/29/2025 1:58:59 PM EST |
| 36.00 | 6.20 | 6.30 | 6.25 | 6.10 | 0.00 | 0.00% | 0.17 | 0 | 35 | 0.41 | -0.91 | 0.04 | -0.01 | 7/7/2025 | 7/29/2025 1:58:59 PM EST |
| 37.00 | 7.15 | 7.25 | 7.20 | 6.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.42 | -0.94 | 0.03 | 0.00 | 7/14/2025 | 7/29/2025 1:58:59 PM EST |
| 38.00 | 8.15 | 8.25 | 8.20 | % | 0.22 | 0 | 0 | 0.42 | -0.96 | 0.02 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 39.00 | 9.10 | 9.40 | 9.25 | % | 0.24 | 0 | 0 | 0.46 | -0.97 | 0.02 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 40.00 | 10.15 | 10.25 | 10.20 | 8.65 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.49 | -0.98 | 0.01 | 0.00 | 7/17/2025 | 7/29/2025 1:58:59 PM EST |