Options Chain for COUPANG INC CL A (CPNG) - $30.14 as of 7/25/2025 4:04:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.30 | 10.50 | 10.40 | % | 0.52 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 21.00 | 9.25 | 9.55 | 9.40 | % | 0.45 | 0 | 0 | 0.71 | 0.99 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 22.00 | 8.30 | 8.60 | 8.45 | % | 0.38 | 0 | 0 | 0.68 | 0.98 | 0.01 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 23.00 | 7.35 | 7.65 | 7.50 | % | 0.33 | 0 | 0 | 0.60 | 0.97 | 0.01 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 24.00 | 6.35 | 6.65 | 6.50 | % | 0.27 | 0 | 0 | 0.46 | 0.94 | 0.02 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 25.00 | 5.45 | 5.75 | 5.60 | % | 0.22 | 0 | 0 | 0.45 | 0.90 | 0.04 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 26.00 | 4.25 | 4.80 | 4.53 | 4.50 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.36 | 0.85 | 0.05 | -0.01 | 7/24/2025 | 7/25/2025 4:00:02 PM EST |
| 27.00 | 3.70 | 4.05 | 3.88 | 3.95 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.45 | 0.80 | 0.06 | -0.02 | 7/24/2025 | 7/25/2025 4:00:02 PM EST |
| 28.00 | 1.24 | 3.15 | 2.20 | % | 0.08 | 0 | 0 | 0.22 | 0.73 | 0.07 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 29.00 | 2.25 | 2.49 | 2.37 | % | 0.08 | 0 | 0 | 0.40 | 0.65 | 0.08 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 30.00 | 1.66 | 1.93 | 1.80 | % | 0.06 | 0 | 0 | 0.40 | 0.56 | 0.09 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 31.00 | 1.21 | 3.20 | 2.21 | 1.27 | % | 0.07 | 7 | 0 | 0.61 | 0.47 | 0.10 | -0.02 | 7/25/2025 | 7/25/2025 4:00:02 PM EST | |
| 32.00 | 0.42 | 0.91 | 0.67 | 0.86 | % | 0.02 | 10 | 0 | 0.31 | 0.37 | 0.10 | -0.02 | 7/25/2025 | 7/25/2025 4:00:02 PM EST | |
| 33.00 | 0.49 | 0.63 | 0.56 | % | 0.02 | 0 | 0 | 0.36 | 0.28 | 0.09 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 34.00 | 0.30 | 0.48 | 0.39 | % | 0.01 | 0 | 0 | 0.36 | 0.20 | 0.07 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 35.00 | 0.03 | 0.29 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.32 | 0.15 | 0.06 | -0.01 | 7/24/2025 | 7/25/2025 4:00:02 PM EST |
| 36.00 | 0.10 | 1.80 | 0.95 | % | 0.03 | 0 | 0 | 0.78 | 0.10 | 0.05 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 37.00 | 0.02 | 0.10 | 0.06 | % | 0.00 | 0 | 0 | 0.34 | 0.07 | 0.04 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 38.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.43 | 0.05 | 0.03 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.75 | 0.03 | 0.02 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.02 | 0.01 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.01 | 0.00 | 7/25/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 1.08 | -0.01 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 0.98 | -0.02 | 0.01 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.89 | -0.03 | 0.01 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.79 | -0.06 | 0.02 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 25.00 | 0.12 | 0.30 | 0.21 | % | 0.01 | 0 | 0 | 0.45 | -0.10 | 0.04 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 26.00 | 0.21 | 0.39 | 0.30 | % | 0.01 | 0 | 0 | 0.43 | -0.15 | 0.05 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 27.00 | 0.34 | 0.57 | 0.46 | % | 0.02 | 0 | 0 | 0.41 | -0.20 | 0.06 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 28.00 | 0.55 | 0.78 | 0.67 | % | 0.02 | 0 | 0 | 0.40 | -0.27 | 0.07 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 29.00 | 0.82 | 1.07 | 0.95 | % | 0.03 | 0 | 0 | 0.38 | -0.35 | 0.08 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 30.00 | 1.23 | 1.42 | 1.33 | % | 0.04 | 0 | 0 | 0.37 | -0.44 | 0.09 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 31.00 | 1.73 | 1.91 | 1.82 | % | 0.06 | 0 | 0 | 0.36 | -0.53 | 0.10 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 32.00 | 2.37 | 2.57 | 2.47 | % | 0.08 | 0 | 0 | 0.36 | -0.63 | 0.10 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 33.00 | 3.10 | 3.30 | 3.20 | % | 0.10 | 0 | 0 | 0.36 | -0.72 | 0.09 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 34.00 | 2.36 | 4.15 | 3.26 | % | 0.10 | 0 | 0 | 0.20 | -0.80 | 0.07 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 35.00 | 4.70 | 5.10 | 4.90 | % | 0.14 | 0 | 0 | 0.41 | -0.85 | 0.06 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 36.00 | 5.60 | 6.00 | 5.80 | % | 0.16 | 0 | 0 | 0.44 | -0.90 | 0.05 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 37.00 | 6.65 | 6.90 | 6.78 | % | 0.18 | 0 | 0 | 0.46 | -0.93 | 0.04 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 38.00 | 7.60 | 7.95 | 7.78 | % | 0.20 | 0 | 0 | 0.50 | -0.95 | 0.03 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 39.00 | 8.60 | 8.85 | 8.73 | % | 0.22 | 0 | 0 | 0.51 | -0.97 | 0.02 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 40.00 | 7.75 | 9.85 | 8.80 | % | 0.22 | 0 | 0 | 0.55 | -0.98 | 0.01 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 41.00 | 10.60 | 10.90 | 10.75 | % | 0.26 | 0 | 0 | 0.59 | -0.99 | 0.01 | 0.00 | 7/25/2025 4:00:02 PM EST |