Options Chain for COUPANG INC CL A (CPNG) - $26.84 as of 5/16/2025 3:04:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 14.30 | 14.65 | 13.22 | 0.00 | 0.00% | 0 | 24 | 0.83 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 4:00:01 PM EST |
| 14.00 | 13.35 | 13.65 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 15.00 | 11.60 | 12.65 | 11.43 | 0.00 | 0.00% | 0 | 76 | 0.54 | 0.99 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:01 PM EST |
| 16.00 | 11.50 | 11.70 | 8.28 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.99 | 0.00 | 0.00 | 3/24/2025 | 5/16/2025 4:00:01 PM EST |
| 17.00 | 10.55 | 10.75 | 7.75 | 0.00 | 0.00% | 0 | 12 | 0.48 | 0.98 | 0.01 | 0.00 | 5/2/2025 | 5/16/2025 4:00:01 PM EST |
| 18.00 | 9.60 | 10.20 | 6.40 | 0.00 | 0.00% | 0 | 81 | 0.66 | 0.97 | 0.01 | 0.00 | 5/1/2025 | 5/16/2025 4:00:01 PM EST |
| 19.00 | 8.65 | 8.85 | 9.15 | +1.55 | +20.40% | 6 | 41 | 0.44 | 0.94 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 20.00 | 7.75 | 7.90 | 7.20 | 0.00 | 0.00% | 0 | 228 | 0.43 | 0.92 | 0.02 | -0.01 | 5/14/2025 | 5/16/2025 4:00:01 PM EST |
| 21.00 | 6.85 | 7.05 | 5.85 | 0.00 | 0.00% | 0 | 446 | 0.41 | 0.90 | 0.03 | -0.01 | 5/13/2025 | 5/16/2025 4:00:01 PM EST |
| 22.00 | 6.00 | 6.15 | 6.42 | +0.57 | +9.75% | 96 | 2,361 | 0.40 | 0.87 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 23.00 | 5.20 | 5.35 | 4.85 | 0.00 | 0.00% | 0 | 2,036 | 0.38 | 0.83 | 0.04 | -0.01 | 5/14/2025 | 5/16/2025 4:00:01 PM EST |
| 24.00 | 4.45 | 4.55 | 4.15 | 0.00 | 0.00% | 0 | 817 | 0.37 | 0.78 | 0.05 | -0.01 | 5/15/2025 | 5/16/2025 4:00:01 PM EST |
| 25.00 | 3.75 | 3.85 | 3.65 | +0.10 | +2.82% | 76 | 2,397 | 0.36 | 0.73 | 0.06 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 26.00 | 3.10 | 3.20 | 3.05 | +0.23 | +8.16% | 76 | 966 | 0.36 | 0.66 | 0.07 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 27.00 | 2.56 | 2.61 | 2.50 | +0.13 | +5.49% | 125 | 2,135 | 0.35 | 0.59 | 0.07 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 28.00 | 2.05 | 2.10 | 2.07 | +0.21 | +11.29% | 110 | 1,311 | 0.34 | 0.52 | 0.07 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 29.00 | 1.62 | 1.66 | 1.60 | +0.10 | +6.67% | 50 | 288 | 0.34 | 0.45 | 0.07 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 30.00 | 1.26 | 1.31 | 1.24 | +0.20 | +19.24% | 633 | 5,859 | 0.33 | 0.38 | 0.07 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 31.00 | 0.96 | 1.00 | 0.92 | +0.12 | +15.00% | 46 | 139 | 0.33 | 0.32 | 0.07 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 32.00 | 0.72 | 0.77 | 0.99 | +0.41 | +70.69% | 26 | 690 | 0.33 | 0.26 | 0.06 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 33.00 | 0.56 | 0.64 | 0.56 | +0.13 | +30.24% | 7,096 | 158 | 0.33 | 0.21 | 0.05 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 34.00 | 0.40 | 0.47 | 0.45 | -0.05 | -10.00% | 310 | 2 | 0.33 | 0.17 | 0.05 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 35.00 | 0.13 | 0.37 | 0.29 | +0.05 | +20.84% | 51 | 561 | 0.30 | 0.14 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 36.00 | 0.20 | 0.28 | 0.33 | +0.10 | +43.48% | 6 | 2 | 0.33 | 0.11 | 0.03 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 37.00 | 0.13 | 0.22 | 0.26 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.08 | 0.03 | 0.00 | 5/15/2025 | 5/16/2025 4:00:01 PM EST |
| 38.00 | 0.10 | 0.20 | % | 0 | 0 | 0.36 | 0.07 | 0.02 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 39.00 | 0.07 | 0.17 | % | 0 | 0 | 0.44 | 0.05 | 0.02 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 40.00 | 0.05 | 0.26 | 0.08 | % | 865 | 0 | 0.37 | 0.05 | 0.02 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 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 | 0.47 | 0.45 | 0.00 | 0.00% | 0 | 142 | 0.98 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/16/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.54 | 0.58 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/16/2025 4:00:01 PM EST |
| 15.00 | 0.01 | 0.36 | 0.77 | 0.00 | 0.00% | 0 | 4 | 0.77 | -0.01 | 0.00 | 0.00 | 4/9/2025 | 5/16/2025 4:00:01 PM EST |
| 16.00 | 0.02 | 0.54 | 0.99 | 0.00 | 0.00% | 0 | 6 | 0.69 | -0.01 | 0.00 | 0.00 | 4/9/2025 | 5/16/2025 4:00:01 PM EST |
| 17.00 | 0.04 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 121 | 0.66 | -0.02 | 0.01 | 0.00 | 4/22/2025 | 5/16/2025 4:00:01 PM EST |
| 18.00 | 0.09 | 0.22 | 0.89 | 0.00 | 0.00% | 0 | 5,401 | 0.56 | -0.03 | 0.01 | 0.00 | 4/22/2025 | 5/16/2025 4:00:01 PM EST |
| 19.00 | 0.14 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 2,595 | 0.43 | -0.06 | 0.02 | -0.01 | 5/13/2025 | 5/16/2025 4:00:01 PM EST |
| 20.00 | 0.20 | 0.27 | 0.50 | 0.00 | 0.00% | 0 | 1,346 | 0.43 | -0.08 | 0.02 | -0.01 | 5/7/2025 | 5/16/2025 4:00:01 PM EST |
| 21.00 | 0.29 | 0.36 | 0.54 | 0.00 | 0.00% | 0 | 142 | 0.40 | -0.10 | 0.03 | -0.01 | 5/9/2025 | 5/16/2025 4:00:01 PM EST |
| 22.00 | 0.42 | 0.49 | 0.51 | 0.00 | 0.00% | 0 | 4,702 | 0.41 | -0.13 | 0.04 | -0.01 | 5/15/2025 | 5/16/2025 4:00:01 PM EST |
| 23.00 | 0.51 | 0.64 | 0.65 | -0.05 | -7.15% | 194 | 732 | 0.38 | -0.17 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 24.00 | 0.81 | 0.88 | 0.90 | -0.12 | -11.77% | 1 | 361 | 0.37 | -0.22 | 0.05 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 25.00 | 1.09 | 1.16 | 1.17 | -0.04 | -3.31% | 5 | 675 | 0.36 | -0.27 | 0.06 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 26.00 | 1.41 | 1.50 | 1.48 | -0.12 | -7.50% | 20 | 5,367 | 0.35 | -0.34 | 0.07 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 27.00 | 1.67 | 1.92 | 1.96 | -0.11 | -5.32% | 15 | 1,029 | 0.33 | -0.41 | 0.07 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 28.00 | 2.37 | 2.41 | 2.43 | -0.12 | -4.71% | 50 | 26 | 0.34 | -0.48 | 0.07 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 29.00 | 2.93 | 2.99 | 2.86 | -0.44 | -13.34% | 30 | 11 | 0.34 | -0.55 | 0.07 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 30.00 | 3.55 | 3.65 | 3.95 | 0.00 | 0.00% | 0 | 325 | 0.33 | -0.62 | 0.07 | -0.01 | 5/13/2025 | 5/16/2025 4:00:01 PM EST |
| 31.00 | 4.25 | 4.35 | 5.05 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.68 | 0.07 | -0.01 | 5/8/2025 | 5/16/2025 4:00:01 PM EST |
| 32.00 | 5.05 | 5.15 | 9.75 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.74 | 0.06 | -0.01 | 3/14/2025 | 5/16/2025 4:00:01 PM EST |
| 33.00 | 5.90 | 6.00 | 10.35 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.79 | 0.05 | -0.01 | 3/14/2025 | 5/16/2025 4:00:01 PM EST |
| 34.00 | 6.75 | 6.95 | % | 0 | 0 | 0.36 | -0.83 | 0.05 | -0.01 | 5/16/2025 4:00:01 PM EST | |||
| 35.00 | 7.70 | 7.90 | 8.53 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.86 | 0.04 | -0.01 | 5/15/2025 | 5/16/2025 4:00:01 PM EST |
| 36.00 | 8.70 | 8.85 | % | 0 | 0 | 0.38 | -0.89 | 0.03 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 37.00 | 8.80 | 10.80 | % | 0 | 0 | 0.49 | -0.92 | 0.03 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 38.00 | 10.70 | 10.80 | % | 0 | 0 | 0.41 | -0.93 | 0.02 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 39.00 | 11.70 | 11.85 | % | 0 | 0 | 0.44 | -0.95 | 0.02 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 40.00 | 12.55 | 12.85 | 13.20 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.95 | 0.02 | 0.00 | 5/14/2025 | 5/16/2025 4:00:01 PM EST |