Options Chain for COUPANG INC CL A (CPNG) - $28.16 as of 11/28/2025 8:55:36 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 | 9.25 | 12.25 | 10.75 | % | 0.60 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 19.00 | 7.30 | 11.25 | 9.28 | % | 0.49 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 20.00 | 7.05 | 10.25 | 8.65 | 8.32 | 0.00 | 0.00% | 0.43 | 0 | 2 | 3.94 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 1:00:04 PM EST |
| 21.00 | 6.25 | 7.75 | 7.00 | % | 0.33 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 22.00 | 5.25 | 6.75 | 6.00 | % | 0.27 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 23.00 | 4.90 | 6.45 | 5.68 | 4.90 | -0.55 | -10.10% | 0.25 | 1 | 202 | 2.28 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 23.50 | 3.90 | 5.10 | 4.50 | % | 0.19 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 24.00 | 3.85 | 4.60 | 4.23 | 4.40 | +0.84 | +23.60% | 0.18 | 100 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 24.50 | 2.90 | 4.10 | 3.50 | % | 0.14 | 0 | 0 | 1.12 | 0.99 | 0.01 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 25.00 | 2.40 | 3.60 | 3.00 | % | 0.12 | 0 | 1 | 1.02 | 0.99 | 0.01 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 25.50 | 1.63 | 3.50 | 2.57 | % | 0.10 | 0 | 0 | 1.25 | 0.97 | 0.05 | -0.02 | 11/28/2025 1:00:04 PM EST | |||
| 26.00 | 1.65 | 2.80 | 2.23 | 2.30 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.97 | 0.95 | 0.07 | -0.02 | 11/26/2025 | 11/28/2025 1:00:04 PM EST |
| 26.50 | 1.45 | 2.15 | 1.80 | 0.71 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.73 | 0.88 | 0.13 | -0.03 | 11/21/2025 | 11/28/2025 1:00:04 PM EST |
| 27.00 | 1.13 | 1.76 | 1.45 | 1.46 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.69 | 0.82 | 0.19 | -0.03 | 11/26/2025 | 11/28/2025 1:00:04 PM EST |
| 27.50 | 0.78 | 1.46 | 1.12 | 0.96 | +0.33 | +52.39% | 0.04 | 2 | 78 | 0.44 | 0.71 | 0.26 | -0.04 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 28.00 | 0.53 | 0.62 | 0.58 | 0.60 | +0.10 | +20.00% | 0.02 | 69 | 1,245 | 0.30 | 0.58 | 0.32 | -0.04 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 28.50 | 0.30 | 0.35 | 0.33 | 0.36 | -0.01 | -2.71% | 0.01 | 60 | 288 | 0.29 | 0.42 | 0.32 | -0.04 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 29.00 | 0.16 | 0.23 | 0.20 | 0.21 | +0.02 | +10.53% | 0.01 | 12 | 271 | 0.31 | 0.27 | 0.27 | -0.03 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 29.50 | 0.01 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 41 | 0.26 | 0.17 | 0.19 | -0.02 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.54 | 0.08 | 0.12 | -0.01 | 11/25/2025 | 11/28/2025 1:00:04 PM EST |
| 30.50 | 0.00 | 0.04 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.04 | 0.07 | -0.01 | 11/17/2025 | 11/28/2025 1:00:04 PM EST |
| 31.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.14 | -77.78% | 0.00 | 1 | 33 | 0.39 | 0.03 | 0.04 | -0.01 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 31.50 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.01 | 0.02 | 0.00 | 11/17/2025 | 11/28/2025 1:00:04 PM EST |
| 32.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:04 PM EST |
| 32.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 33.00 | 0.00 | 0.29 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.75 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 1:00:04 PM EST |
| 33.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 34.00 | 0.00 | 0.79 | 0.40 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.53 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 1:00:04 PM EST |
| 34.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 35.00 | 0.00 | 0.79 | 0.40 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.58 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/28/2025 1:00:04 PM EST |
| 36.00 | 0.00 | 0.08 | 0.04 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.02 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/28/2025 1:00:04 PM EST |
| 37.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 38.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 39.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 40.00 | 0.00 | 0.08 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.36 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 1:00:04 PM EST |
| 41.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 42.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 19.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 20.00 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 21.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 22.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 23.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 23.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 24.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:04 PM EST |
| 24.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.01 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 25.00 | 0.00 | 0.83 | 0.42 | % | 0.02 | 0 | 1 | 1.38 | -0.01 | 0.01 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 25.50 | 0.01 | 0.20 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.53 | -0.03 | 0.05 | -0.02 | 11/26/2025 | 11/28/2025 1:00:04 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.60 | -0.05 | 0.07 | -0.02 | 11/25/2025 | 11/28/2025 1:00:04 PM EST |
| 26.50 | 0.01 | 0.20 | 0.11 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 232 | 0.37 | -0.12 | 0.13 | -0.03 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 27.00 | 0.11 | 0.20 | 0.16 | 0.12 | -0.06 | -33.34% | 0.01 | 112 | 38 | 0.37 | -0.18 | 0.19 | -0.03 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 27.50 | 0.04 | 0.30 | 0.17 | 0.19 | -0.10 | -34.49% | 0.01 | 1 | 39 | 0.27 | -0.29 | 0.26 | -0.04 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 28.00 | 0.34 | 0.50 | 0.42 | 0.38 | -0.04 | -9.53% | 0.01 | 95 | 235 | 0.33 | -0.42 | 0.32 | -0.04 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 28.50 | 0.46 | 0.84 | 0.65 | 0.55 | -0.19 | -25.68% | 0.02 | 11 | 73 | 0.31 | -0.58 | 0.32 | -0.04 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 29.00 | 0.62 | 1.15 | 0.89 | 1.04 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.41 | -0.73 | 0.27 | -0.03 | 11/26/2025 | 11/28/2025 1:00:04 PM EST |
| 29.50 | 1.05 | 1.95 | 1.50 | 2.12 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.73 | -0.83 | 0.19 | -0.02 | 11/25/2025 | 11/28/2025 1:00:04 PM EST |
| 30.00 | 1.45 | 2.40 | 1.93 | 2.24 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.80 | -0.92 | 0.12 | -0.01 | 11/20/2025 | 11/28/2025 1:00:04 PM EST |
| 30.50 | 1.32 | 3.70 | 2.51 | % | 0.08 | 0 | 0 | 1.45 | -0.96 | 0.07 | -0.01 | 11/28/2025 1:00:04 PM EST | |||
| 31.00 | 2.40 | 3.60 | 3.00 | 1.23 | 0.00 | 0.00% | 0.10 | 0 | 18 | 1.13 | -0.97 | 0.04 | -0.01 | 10/27/2025 | 11/28/2025 1:00:04 PM EST |
| 31.50 | 2.90 | 4.10 | 3.50 | % | 0.11 | 0 | 0 | 1.22 | -0.99 | 0.02 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 32.00 | 2.68 | 5.75 | 4.22 | 1.58 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/28/2025 1:00:04 PM EST |
| 32.50 | 2.98 | 6.25 | 4.62 | % | 0.14 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 33.00 | 3.45 | 6.75 | 5.10 | % | 0.15 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 33.50 | 3.90 | 7.25 | 5.58 | % | 0.17 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 34.00 | 5.05 | 6.75 | 5.90 | 4.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/28/2025 1:00:04 PM EST |
| 34.50 | 5.55 | 7.25 | 6.40 | % | 0.19 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 35.00 | 6.25 | 7.75 | 7.00 | % | 0.20 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 36.00 | 7.25 | 8.75 | 8.00 | % | 0.22 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 37.00 | 8.25 | 9.75 | 9.00 | % | 0.24 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 38.00 | 9.30 | 10.75 | 10.03 | % | 0.26 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 39.00 | 9.80 | 12.75 | 11.28 | % | 0.29 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 40.00 | 10.85 | 13.20 | 12.03 | % | 0.30 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 41.00 | 11.85 | 14.20 | 13.03 | % | 0.32 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 42.00 | 12.80 | 15.20 | 14.00 | % | 0.33 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST |