Options Chain for COUPANG INC CL A (CPNG) - $28.18 as of 8/13/2025 7:16:44 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 | 10.50 | 10.70 | 10.60 | % | 0.59 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 19.00 | 9.50 | 10.30 | 9.90 | % | 0.52 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 20.00 | 8.30 | 8.70 | 8.50 | % | 0.42 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 21.00 | 7.55 | 7.75 | 7.65 | % | 0.36 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 22.00 | 5.15 | 7.45 | 6.30 | % | 0.29 | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 23.00 | 5.55 | 5.75 | 5.65 | % | 0.25 | 0 | 0 | 0.76 | 0.99 | 0.01 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 24.00 | 4.60 | 5.45 | 5.03 | % | 0.21 | 0 | 0 | 0.38 | 0.96 | 0.03 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 25.00 | 3.65 | 4.10 | 3.88 | % | 0.16 | 0 | 0 | 0.73 | 0.92 | 0.05 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 26.00 | 2.76 | 2.97 | 2.87 | % | 0.11 | 0 | 0 | 0.50 | 0.86 | 0.08 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 27.00 | 1.17 | 2.14 | 1.66 | 1.65 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.29 | 0.75 | 0.12 | -0.01 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 28.00 | 1.36 | 1.43 | 1.40 | 1.38 | +0.18 | +15.00% | 0.05 | 1 | 21 | 0.27 | 0.62 | 0.15 | -0.01 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 29.00 | 0.67 | 0.92 | 0.80 | 0.97 | +0.33 | +51.57% | 0.03 | 1 | 3 | 0.24 | 0.46 | 0.16 | -0.01 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 30.00 | 0.45 | 0.53 | 0.49 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.25 | 0.31 | 0.15 | -0.01 | 8/8/2025 | 8/13/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | 0.19 | 0.11 | -0.01 | 8/7/2025 | 8/13/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.28 | 0.10 | 0.08 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.31 | 0.05 | 0.04 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.02 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.64 | 0.01 | 0.01 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 36.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 37.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 38.00 | 0.00 | 1.16 | 0.58 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.91 | 0.46 | % | 0.03 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.71 | 0.36 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.72 | 0.36 | % | 0.02 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.72 | 0.36 | % | 0.02 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.01 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.47 | -0.04 | 0.03 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.33 | -0.08 | 0.05 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 0.31 | -0.14 | 0.08 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 27.00 | 0.38 | 0.47 | 0.43 | % | 0.02 | 0 | 0 | 0.27 | -0.25 | 0.12 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 28.00 | 0.67 | 0.79 | 0.73 | % | 0.03 | 0 | 0 | 0.26 | -0.38 | 0.15 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 0.28 | -0.54 | 0.16 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 30.00 | 1.67 | 1.90 | 1.79 | 2.40 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.23 | -0.69 | 0.15 | -0.01 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 31.00 | 2.54 | 2.73 | 2.64 | % | 0.09 | 0 | 0 | 0.24 | -0.81 | 0.11 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 32.00 | 2.59 | 3.65 | 3.12 | % | 0.10 | 0 | 0 | 0.32 | -0.90 | 0.08 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 33.00 | 2.64 | 5.10 | 3.87 | % | 0.12 | 0 | 0 | 0.74 | -0.95 | 0.04 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 34.00 | 4.90 | 6.65 | 5.78 | % | 0.17 | 0 | 0 | 0.47 | -0.98 | 0.02 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 35.00 | 5.55 | 6.70 | 6.13 | % | 0.18 | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 36.00 | 6.65 | 8.90 | 7.78 | % | 0.22 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 37.00 | 8.10 | 9.65 | 8.88 | % | 0.24 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 38.00 | 9.10 | 11.35 | 10.23 | % | 0.27 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 40.00 | 11.25 | 13.20 | 12.23 | % | 0.31 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST |