Options Chain for COUPANG INC CL A (CPNG) - $27.89 as of 5/30/2025 5:15:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.90 | 13.25 | 8.65 | 0.00 | 0.00% | 0 | 3 | 3.03 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:01 PM EST |
| 16.00 | 11.90 | 12.25 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 17.00 | 10.95 | 11.20 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 17.50 | 10.45 | 10.80 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 18.00 | 9.95 | 10.30 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 18.50 | 9.50 | 9.80 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 19.00 | 8.95 | 9.25 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 19.50 | 8.45 | 8.70 | 8.35 | % | 5 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST | |
| 20.00 | 8.00 | 8.15 | 7.81 | 0.00 | 0.00% | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 20.50 | 7.40 | 7.80 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 21.00 | 6.95 | 7.25 | 3.40 | 0.00 | 0.00% | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:01 PM EST |
| 21.50 | 6.45 | 6.70 | 2.93 | 0.00 | 0.00% | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:01 PM EST |
| 22.00 | 5.95 | 6.25 | 4.67 | 0.00 | 0.00% | 0 | 10 | 1.23 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:01 PM EST |
| 22.50 | 5.50 | 5.75 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 23.00 | 4.95 | 5.20 | 5.40 | 0.00 | 0.00% | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 23.50 | 4.45 | 4.70 | 1.57 | 0.00 | 0.00% | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:01 PM EST |
| 24.00 | 3.95 | 4.20 | 3.87 | +0.37 | +10.58% | 10 | 53 | 0.78 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 24.50 | 3.50 | 3.70 | 3.40 | 0.00 | 0.00% | 0 | 58 | 0.70 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 25.00 | 2.97 | 3.20 | 3.06 | -0.28 | -8.39% | 1 | 21 | 0.70 | 0.99 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 25.50 | 2.46 | 2.81 | 2.79 | 0.00 | 0.00% | 0 | 15 | 0.66 | 0.98 | 0.03 | -0.01 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 26.00 | 1.90 | 2.26 | 2.01 | -0.46 | -18.63% | 1 | 61 | 0.52 | 0.96 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 26.50 | 1.55 | 1.74 | 1.61 | +0.10 | +6.63% | 2 | 117 | 0.45 | 0.91 | 0.13 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 27.00 | 1.05 | 1.21 | 1.19 | -0.35 | -22.73% | 73 | 196 | 0.23 | 0.83 | 0.21 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 27.50 | 0.73 | 0.81 | 0.79 | +0.04 | +5.34% | 51 | 208 | 0.26 | 0.71 | 0.30 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 28.00 | 0.32 | 0.50 | 0.47 | +0.01 | +2.18% | 232 | 1,153 | 0.28 | 0.53 | 0.37 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 28.50 | 0.23 | 0.28 | 0.26 | +0.02 | +8.34% | 147 | 877 | 0.28 | 0.35 | 0.35 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 29.00 | 0.11 | 0.16 | 0.14 | +0.01 | +7.70% | 91 | 592 | 0.29 | 0.20 | 0.27 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 29.50 | 0.05 | 0.09 | 0.11 | 0.00 | 0.00% | 0 | 179 | 0.30 | 0.11 | 0.17 | -0.02 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 30.00 | 0.01 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 853 | 0.34 | 0.05 | 0.10 | -0.01 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 30.50 | 0.00 | 0.12 | 0.01 | -0.04 | -80.00% | 2 | 8,000 | 0.38 | 0.02 | 0.05 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 1.15 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 31.50 | 0.00 | 1.27 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 1.27 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 32.50 | 0.00 | 1.27 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 33.00 | 0.00 | 1.27 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 34.00 | 0.00 | 1.27 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 1.27 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 36.00 | 0.00 | 1.27 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 37.00 | 0.00 | 1.27 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 38.00 | 0.00 | 1.15 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 39.00 | 0.00 | 1.27 | 0.25 | 0.00 | 0.00% | 0 | 5 | 2.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 1.27 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.02 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.23 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 0.23 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.23 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 18.50 | 0.00 | 0.03 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.23 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 19.50 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.29 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 11 | 1.21 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:01 PM EST |
| 20.50 | 0.00 | 0.03 | 0.41 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.23 | 0.32 | 0.00 | 0.00% | 0 | 22 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 4:00:01 PM EST |
| 21.50 | 0.00 | 1.27 | 0.55 | 0.00 | 0.00% | 0 | 2 | 2.70 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 1.27 | 0.55 | 0.00 | 0.00% | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 1.27 | 0.56 | 0.00 | 0.00% | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.03 | 0.08 | 0.00 | 0.00% | 0 | 17 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 23.50 | 0.00 | 1.27 | 0.12 | 0.00 | 0.00% | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 13 | 0.63 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 24.50 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 105 | 0.56 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 133 | 0.54 | -0.01 | 0.01 | 0.00 | 5/19/2025 | 5/30/2025 4:00:01 PM EST |
| 25.50 | 0.01 | 0.23 | 0.03 | -0.16 | -84.22% | 2 | 110 | 0.42 | -0.02 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 26.00 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 85 | 0.37 | -0.04 | 0.07 | -0.01 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 26.50 | 0.04 | 0.08 | 0.06 | -0.16 | -72.73% | 122 | 118 | 0.33 | -0.09 | 0.13 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 27.00 | 0.09 | 0.13 | 0.10 | -0.11 | -52.39% | 169 | 794 | 0.30 | -0.17 | 0.21 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 27.50 | 0.19 | 0.23 | 0.20 | -0.16 | -44.45% | 365 | 962 | 0.28 | -0.29 | 0.30 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 28.00 | 0.37 | 0.43 | 0.39 | -0.16 | -29.10% | 212 | 542 | 0.28 | -0.47 | 0.37 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 28.50 | 0.62 | 0.73 | 0.72 | -0.17 | -19.11% | 17 | 570 | 0.26 | -0.65 | 0.35 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 29.00 | 0.83 | 2.70 | 1.11 | -0.06 | -5.13% | 2 | 65 | 0.91 | -0.80 | 0.27 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 29.50 | 1.47 | 1.87 | % | 0 | 0 | 0.54 | -0.89 | 0.17 | -0.02 | 5/30/2025 4:00:01 PM EST | |||
| 30.00 | 1.80 | 2.12 | 1.83 | 0.00 | 0.00% | 0 | 12 | 0.44 | -0.95 | 0.10 | -0.01 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 30.50 | 2.28 | 2.65 | % | 0 | 0 | 0.52 | -0.98 | 0.05 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 31.00 | 2.73 | 3.05 | % | 0 | 0 | 0.62 | -1.00 | 0.01 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 31.50 | 3.25 | 3.65 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 32.00 | 2.95 | 4.10 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 32.50 | 4.20 | 4.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 33.00 | 4.85 | 5.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 34.00 | 5.75 | 6.20 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 35.00 | 6.65 | 7.20 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 36.00 | 7.80 | 8.10 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 37.00 | 8.75 | 9.25 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 38.00 | 9.75 | 10.15 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 39.00 | 10.70 | 11.15 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 40.00 | 11.70 | 12.15 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST |