Options Chain for COUPANG INC CL A (CPNG) - $33.42 as of 9/19/2025 3:44:47 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 | 13.40 | 16.50 | 14.95 | % | 0.83 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 19.00 | 12.40 | 15.25 | 13.83 | % | 0.73 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 20.00 | 11.40 | 14.30 | 12.85 | % | 0.64 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 21.00 | 10.80 | 13.40 | 12.10 | % | 0.58 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 22.00 | 10.65 | 11.30 | 10.98 | % | 0.50 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 23.00 | 8.35 | 11.10 | 9.73 | % | 0.42 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 23.50 | 7.75 | 10.80 | 9.28 | % | 0.39 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 24.00 | 7.35 | 10.10 | 8.73 | % | 0.36 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 24.50 | 7.15 | 8.70 | 7.93 | % | 0.32 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 25.00 | 7.70 | 9.15 | 8.43 | 3.47 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/19/2025 3:59:57 PM EST |
| 25.50 | 6.60 | 8.10 | 7.35 | 5.40 | 0.00 | 0.00% | 0.29 | 0 | 5 | 2.48 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 3:59:57 PM EST |
| 26.00 | 6.25 | 8.35 | 7.30 | % | 0.28 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 26.50 | 5.15 | 7.00 | 6.08 | % | 0.23 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 27.00 | 4.75 | 7.05 | 5.90 | 6.36 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.97 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:57 PM EST |
| 27.50 | 4.10 | 6.55 | 5.33 | % | 0.19 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 28.00 | 3.35 | 6.25 | 4.80 | 5.75 | 0.00 | 0.00% | 0.17 | 0 | 38 | 0.96 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 28.50 | 2.52 | 6.00 | 4.26 | 4.84 | % | 0.15 | 3 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST | |
| 29.00 | 2.51 | 5.10 | 3.81 | 3.85 | -0.40 | -9.42% | 0.13 | 1 | 273 | 0.59 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 29.50 | 1.54 | 4.60 | 3.07 | 3.85 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.86 | 0.99 | 0.01 | 0.00 | 9/16/2025 | 9/19/2025 3:59:57 PM EST |
| 30.00 | 1.85 | 4.00 | 2.93 | 3.49 | +0.09 | +2.65% | 0.10 | 5 | 118 | 0.56 | 0.99 | 0.03 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 30.50 | 1.68 | 3.60 | 2.64 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.83 | 0.96 | 0.06 | -0.01 | 9/15/2025 | 9/19/2025 3:59:57 PM EST |
| 31.00 | 1.27 | 2.73 | 2.00 | 2.43 | 0.00 | 0.00% | 0.06 | 0 | 54 | 1.00 | 0.91 | 0.11 | -0.02 | 9/17/2025 | 9/19/2025 3:59:57 PM EST |
| 31.50 | 1.41 | 2.99 | 2.20 | 2.30 | 0.00 | 0.00% | 0.07 | 0 | 42 | 0.81 | 0.85 | 0.17 | -0.02 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 32.00 | 0.89 | 1.18 | 1.04 | 1.07 | -0.64 | -37.43% | 0.03 | 7 | 636 | 0.26 | 0.75 | 0.24 | -0.03 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 32.50 | 0.58 | 1.56 | 1.07 | 1.21 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.49 | 0.62 | 0.30 | -0.03 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 33.00 | 0.34 | 0.44 | 0.39 | 0.46 | -0.50 | -52.09% | 0.01 | 92 | 226 | 0.25 | 0.46 | 0.33 | -0.03 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 33.50 | 0.22 | 0.25 | 0.24 | 0.23 | -0.30 | -56.61% | 0.01 | 183 | 274 | 0.26 | 0.31 | 0.29 | -0.03 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 34.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.28 | -73.69% | 0.00 | 268 | 476 | 0.25 | 0.20 | 0.21 | -0.02 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 35.00 | 0.02 | 0.25 | 0.14 | 0.04 | -0.08 | -66.67% | 0.00 | 10,398 | 1,423 | 0.46 | 0.07 | 0.10 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 0.19 | 0.10 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 47 | 0.60 | 0.01 | 0.02 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 12 | 0.52 | 0.00 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 39.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 41.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 42.00 | 0.00 | 1.52 | 0.76 | 0.03 | % | 0.02 | 1 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST | |
| 43.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 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 | 1.27 | 0.64 | % | 0.04 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 23.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 24.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.92 | 0.46 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 63 | 2.24 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/19/2025 3:59:57 PM EST |
| 25.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.09 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 3:59:57 PM EST |
| 26.50 | 0.00 | 1.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.94 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 52 | 1.87 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/19/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.46 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/19/2025 3:59:57 PM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:57 PM EST |
| 29.50 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.59 | -0.01 | 0.01 | 0.00 | 9/15/2025 | 9/19/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.95 | -0.01 | 0.03 | 0.00 | 9/15/2025 | 9/19/2025 3:59:57 PM EST |
| 30.50 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.55 | -0.04 | 0.06 | -0.01 | 9/15/2025 | 9/19/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.58 | -0.09 | 0.11 | -0.02 | 9/17/2025 | 9/19/2025 3:59:57 PM EST |
| 31.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 200 | 17 | 0.26 | -0.15 | 0.17 | -0.02 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 32.00 | 0.10 | 0.38 | 0.24 | 0.08 | 0.00 | 0.00% | 0.01 | 3 | 38 | 0.32 | -0.25 | 0.24 | -0.03 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 32.50 | 0.23 | 0.35 | 0.29 | 0.35 | +0.19 | +118.75% | 0.01 | 43 | 91 | 0.25 | -0.38 | 0.30 | -0.03 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 33.00 | 0.13 | 0.68 | 0.41 | 0.53 | +0.23 | +76.67% | 0.01 | 143 | 190 | 0.19 | -0.54 | 0.33 | -0.03 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 33.50 | 0.61 | 1.06 | 0.84 | 0.56 | -0.18 | -24.33% | 0.03 | 8 | 30 | 0.25 | -0.69 | 0.29 | -0.03 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 34.00 | 0.61 | 1.84 | 1.23 | 0.90 | +0.10 | +12.50% | 0.04 | 6 | 66 | 0.58 | -0.80 | 0.21 | -0.02 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 35.00 | 1.36 | 3.45 | 2.41 | 1.67 | -0.15 | -8.25% | 0.07 | 2 | 6 | 0.86 | -0.93 | 0.10 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 36.00 | 1.29 | 4.50 | 2.90 | 3.20 | % | 0.08 | 5 | 0 | 0.54 | -0.99 | 0.02 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST | |
| 37.00 | 2.40 | 5.10 | 3.75 | 7.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.48 | -1.00 | 0.01 | 0.00 | 8/19/2025 | 9/19/2025 3:59:57 PM EST |
| 38.00 | 3.90 | 7.10 | 5.50 | % | 0.14 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 39.00 | 4.90 | 8.10 | 6.50 | % | 0.17 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 40.00 | 5.80 | 9.15 | 7.48 | % | 0.19 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 41.00 | 6.80 | 10.10 | 8.45 | % | 0.21 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 42.00 | 7.80 | 11.10 | 9.45 | % | 0.22 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 43.00 | 9.05 | 12.15 | 10.60 | % | 0.25 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST |