Options Chain for COUPANG INC CL A (CPNG) - $22.36 as of 3/31/2025 3:37:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.15 | 7.00 | 8.60 | 0.00 | 0.00% | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 4:00:02 PM EST |
| 15.50 | 6.30 | 6.55 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 16.00 | 5.80 | 6.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 16.50 | 5.25 | 5.55 | 5.37 | % | 2 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST | |
| 17.00 | 4.85 | 5.05 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 17.50 | 3.65 | 4.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 18.00 | 3.90 | 4.05 | 5.70 | 0.00 | 0.00% | 0 | 3 | 1.29 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 18.50 | 3.35 | 3.65 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 19.00 | 2.47 | 4.00 | 3.12 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.99 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 19.50 | 2.35 | 2.56 | 5.40 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.98 | 0.04 | -0.01 | 2/27/2025 | 3/31/2025 4:00:02 PM EST |
| 20.00 | 1.86 | 2.03 | 2.38 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.94 | 0.09 | -0.04 | 3/10/2025 | 3/31/2025 4:00:02 PM EST |
| 20.50 | 1.10 | 2.03 | % | 0 | 0 | 1.55 | 0.88 | 0.15 | -0.05 | 3/31/2025 4:00:02 PM EST | |||
| 21.00 | 1.01 | 1.26 | 1.09 | -0.49 | -31.02% | 12 | 135 | 0.41 | 0.80 | 0.23 | -0.06 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 21.50 | 0.63 | 0.88 | 0.55 | -1.04 | -65.41% | 16 | 7 | 0.42 | 0.67 | 0.32 | -0.06 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 22.00 | 0.34 | 0.60 | 0.40 | -0.50 | -55.56% | 32 | 35 | 0.54 | 0.49 | 0.37 | -0.06 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 22.50 | 0.15 | 0.19 | 0.18 | -0.29 | -61.71% | 22 | 29 | 0.41 | 0.31 | 0.34 | -0.05 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 23.00 | 0.04 | 0.08 | 0.06 | -0.17 | -73.92% | 44 | 85 | 0.39 | 0.17 | 0.25 | -0.04 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 23.50 | 0.00 | 0.04 | 0.01 | -0.12 | -92.31% | 15 | 441 | 0.46 | 0.08 | 0.14 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.63 | 0.03 | -0.01 | -25.00% | 9 | 168 | 1.48 | 0.03 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 24.50 | 0.00 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 158 | 0.58 | 0.01 | 0.03 | 0.00 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 25 | 1.93 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 25.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 69 | 2.08 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 60 | 1.37 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 26.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 59 | 2.34 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.51 | 0.12 | 0.00 | 0.00% | 0 | 37 | 2.13 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 4:00:02 PM EST |
| 27.50 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 27 | 2.69 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 4:00:02 PM EST |
| 28.50 | 0.00 | 0.36 | 0.47 | 0.00 | 0.00% | 0 | 10 | 2.18 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 6 | 2.91 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 4:00:02 PM EST |
| 29.50 | 0.00 | 0.75 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 3 | 3.11 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 4:00:02 PM EST |
| 30.50 | 0.00 | 0.75 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 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 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 15.50 | 0.00 | 0.02 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.02 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 16.50 | 0.00 | 0.02 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.57 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.02 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.88 | 0.06 | 0.00 | 0.00% | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:02 PM EST |
| 18.50 | 0.00 | 0.68 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 34 | 1.51 | -0.01 | 0.01 | 0.00 | 3/11/2025 | 3/31/2025 4:00:02 PM EST |
| 19.50 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 22 | 1.05 | -0.02 | 0.04 | -0.01 | 3/21/2025 | 3/31/2025 4:00:02 PM EST |
| 20.00 | 0.02 | 0.05 | 0.03 | -0.06 | -66.67% | 1 | 6 | 0.58 | -0.06 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 20.50 | 0.04 | 0.07 | 0.07 | +0.03 | +75.00% | 44 | 8 | 0.52 | -0.12 | 0.15 | -0.05 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.35 | 0.09 | +0.06 | +200.00% | 33 | 23 | 0.50 | -0.20 | 0.23 | -0.06 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 21.50 | 0.21 | 0.26 | 0.34 | +0.30 | +750.00% | 3 | 17 | 0.47 | -0.33 | 0.32 | -0.06 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 22.00 | 0.39 | 0.53 | 0.51 | +0.17 | +50.00% | 23 | 377 | 0.47 | -0.51 | 0.37 | -0.06 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 22.50 | 0.53 | 0.98 | 0.80 | +0.24 | +42.86% | 11 | 59 | 0.46 | -0.69 | 0.34 | -0.05 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 23.00 | 1.00 | 1.18 | 1.17 | +0.45 | +62.50% | 8 | 117 | 0.42 | -0.83 | 0.25 | -0.04 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 23.50 | 0.87 | 1.65 | 1.74 | +0.57 | +48.72% | 1 | 44 | 0.89 | -0.92 | 0.14 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 24.00 | 1.94 | 2.38 | 2.23 | +0.63 | +39.38% | 1 | 50 | 1.28 | -0.97 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 24.50 | 1.21 | 2.65 | 2.65 | +1.57 | +145.37% | 14 | 15 | 1.21 | -0.99 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 25.00 | 2.36 | 3.15 | % | 0 | 0 | 0.95 | -1.00 | 0.01 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 25.50 | 3.45 | 3.70 | 1.50 | 0.00 | 0.00% | 0 | 3 | 1.18 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 4:00:02 PM EST |
| 26.00 | 3.90 | 4.25 | 4.50 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 4:00:02 PM EST |
| 26.50 | 4.50 | 4.70 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 27.00 | 4.00 | 6.15 | 2.62 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 4:00:02 PM EST |
| 27.50 | 5.45 | 5.75 | 4.09 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:02 PM EST |
| 28.00 | 6.00 | 6.15 | 4.36 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:02 PM EST |
| 28.50 | 6.45 | 6.70 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 29.00 | 7.00 | 8.15 | 5.80 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 4:00:02 PM EST |
| 29.50 | 6.50 | 7.70 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 30.00 | 8.00 | 8.15 | 5.80 | 0.00 | 0.00% | 0 | 6 | 1.85 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 4:00:02 PM EST |
| 30.50 | 8.50 | 8.65 | 8.63 | % | 2 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST | |
| 31.00 | 9.00 | 9.20 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 32.00 | 9.00 | 10.20 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST |