Options Chain for COUPANG INC CL A (CPNG) - $31.13 as of 7/15/2025 8:24:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.05 | 16.20 | 16.13 | % | 1.08 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 7/15/2025 4:00:02 PM EST | |||
| 19.00 | 12.05 | 12.20 | 12.13 | 10.65 | 0.00 | 0.00% | 0.64 | 0 | 10 | 2.91 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/15/2025 4:00:02 PM EST |
| 20.00 | 11.05 | 11.20 | 11.13 | 9.91 | 0.00 | 0.00% | 0.56 | 0 | 6 | 2.64 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/15/2025 4:00:02 PM EST |
| 21.00 | 10.05 | 10.20 | 10.13 | 9.05 | 0.00 | 0.00% | 0.48 | 0 | 5 | 2.38 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/15/2025 4:00:02 PM EST |
| 22.00 | 9.05 | 9.20 | 9.13 | 6.90 | 0.00 | 0.00% | 0.42 | 0 | 18 | 2.14 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/15/2025 4:00:02 PM EST |
| 22.50 | 8.55 | 8.70 | 8.63 | % | 0.38 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/15/2025 4:00:02 PM EST | |||
| 23.00 | 8.05 | 8.20 | 8.13 | 7.60 | 0.00 | 0.00% | 0.35 | 0 | 6 | 1.90 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 4:00:02 PM EST |
| 23.50 | 7.55 | 7.70 | 7.63 | % | 0.32 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/15/2025 4:00:02 PM EST | |||
| 24.00 | 7.05 | 7.20 | 7.13 | 5.95 | 0.00 | 0.00% | 0.30 | 0 | 9 | 1.67 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/15/2025 4:00:02 PM EST |
| 24.50 | 6.55 | 6.70 | 6.63 | 5.70 | 0.00 | 0.00% | 0.27 | 0 | 9 | 1.56 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/15/2025 4:00:02 PM EST |
| 25.00 | 6.05 | 6.20 | 6.13 | 5.70 | +0.30 | +5.56% | 0.25 | 5 | 65 | 1.45 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 4:00:02 PM EST |
| 25.50 | 5.55 | 5.70 | 5.63 | % | 0.22 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/15/2025 4:00:02 PM EST | |||
| 26.00 | 5.05 | 6.00 | 5.53 | 4.66 | 0.00 | 0.00% | 0.21 | 0 | 48 | 1.23 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 4:00:02 PM EST |
| 26.50 | 4.55 | 4.70 | 4.63 | 3.80 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.12 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/15/2025 4:00:02 PM EST |
| 27.00 | 4.10 | 4.20 | 4.15 | 4.13 | +0.83 | +25.16% | 0.15 | 1 | 320 | 1.01 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 4:00:02 PM EST |
| 27.50 | 3.40 | 3.70 | 3.55 | 2.84 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.91 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/15/2025 4:00:02 PM EST |
| 28.00 | 3.10 | 3.20 | 3.15 | 3.14 | +0.51 | +19.40% | 0.11 | 542 | 1,074 | 0.80 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 4:00:02 PM EST |
| 28.50 | 2.53 | 2.88 | 2.71 | 2.87 | +1.02 | +55.14% | 0.10 | 4 | 34 | 0.76 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 4:00:02 PM EST |
| 29.00 | 1.93 | 2.18 | 2.06 | 2.08 | +0.35 | +20.24% | 0.07 | 14 | 1,188 | 0.84 | 0.99 | 0.02 | 0.00 | 7/15/2025 | 7/15/2025 4:00:02 PM EST |
| 29.50 | 1.62 | 1.82 | 1.72 | 1.60 | +0.39 | +32.24% | 0.06 | 23 | 308 | 0.51 | 0.95 | 0.10 | -0.02 | 7/15/2025 | 7/15/2025 4:00:02 PM EST |
| 30.00 | 1.15 | 1.22 | 1.19 | 1.20 | +0.39 | +48.15% | 0.04 | 181 | 3,250 | 0.32 | 0.89 | 0.20 | -0.04 | 7/15/2025 | 7/15/2025 4:00:02 PM EST |
| 30.50 | 0.73 | 0.88 | 0.81 | 0.75 | +0.25 | +50.00% | 0.03 | 282 | 1,026 | 0.37 | 0.78 | 0.35 | -0.05 | 7/15/2025 | 7/15/2025 4:00:02 PM EST |
| 31.00 | 0.39 | 0.43 | 0.41 | 0.42 | +0.20 | +90.91% | 0.01 | 535 | 3,351 | 0.29 | 0.58 | 0.48 | -0.06 | 7/15/2025 | 7/15/2025 4:00:02 PM EST |
| 31.50 | 0.16 | 0.21 | 0.19 | 0.19 | +0.09 | +90.00% | 0.01 | 604 | 3,493 | 0.29 | 0.34 | 0.45 | -0.05 | 7/15/2025 | 7/15/2025 4:00:02 PM EST |
| 32.00 | 0.05 | 0.09 | 0.07 | 0.07 | +0.03 | +75.00% | 0.00 | 279 | 11,372 | 0.29 | 0.16 | 0.29 | -0.03 | 7/15/2025 | 7/15/2025 4:00:02 PM EST |
| 32.50 | 0.01 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.30 | 0.06 | 0.14 | -0.02 | 7/14/2025 | 7/15/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 51 | 140 | 0.38 | 0.02 | 0.05 | 0.00 | 7/15/2025 | 7/15/2025 4:00:02 PM EST |
| 33.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.01 | 0.00 | 7/15/2025 4:00:02 PM EST | |||
| 34.00 | 0.00 | 0.93 | 0.47 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.54 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/15/2025 4:00:02 PM EST |
| 34.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/15/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.50 | +0.36 | +257.15% | 0.00 | 1 | 31 | 1.06 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 4:00:02 PM EST |
| 35.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/15/2025 4:00:02 PM EST | |||
| 36.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 7/15/2025 4:00:02 PM EST | |||
| 37.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 7/15/2025 4:00:02 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 7/15/2025 4:00:02 PM EST | |||
| 39.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 7/15/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.79 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/15/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 4:00:02 PM EST | |
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 7/15/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.21 | 0.11 | 0.22 | % | 0.01 | 1 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 4:00:02 PM EST | |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.63 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/15/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.21 | 0.11 | 0.02 | -0.05 | -71.43% | 0.00 | 2 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.21 | 0.11 | 0.38 | +0.11 | +40.75% | 0.00 | 1 | 44 | 2.36 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 4:00:02 PM EST |
| 23.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 7/15/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.43 | 0.22 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 67 | 2.16 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/15/2025 4:00:02 PM EST |
| 24.50 | 0.00 | 0.83 | 0.42 | % | 0.02 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 7/15/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 146 | 1.90 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/15/2025 4:00:02 PM EST |
| 25.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.14 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/15/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,976 | 0.89 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/15/2025 4:00:02 PM EST |
| 26.50 | 0.00 | 0.83 | 0.42 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.40 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/15/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.38 | 0.19 | 0.01 | -0.01 | -50.00% | 0.01 | 10 | 843 | 1.63 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 4:00:02 PM EST |
| 27.50 | 0.00 | 0.43 | 0.22 | 0.02 | -0.04 | -66.67% | 0.01 | 1 | 78 | 1.25 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.03 | +0.02 | +200.00% | 0.01 | 30 | 1,439 | 1.50 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 4:00:02 PM EST |
| 28.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,363 | 1.01 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.28 | 0.14 | 0.02 | -0.04 | -66.67% | 0.00 | 54 | 5,736 | 0.87 | -0.01 | 0.02 | 0.00 | 7/15/2025 | 7/15/2025 4:00:02 PM EST |
| 29.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 9 | 1,144 | 0.41 | -0.05 | 0.10 | -0.02 | 7/15/2025 | 7/15/2025 4:00:02 PM EST |
| 30.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 6 | 1,233 | 0.34 | -0.11 | 0.20 | -0.04 | 7/15/2025 | 7/15/2025 4:00:02 PM EST |
| 30.50 | 0.10 | 0.13 | 0.12 | 0.10 | -0.14 | -58.34% | 0.00 | 1 | 397 | 0.31 | -0.22 | 0.35 | -0.05 | 7/15/2025 | 7/15/2025 4:00:02 PM EST |
| 31.00 | 0.06 | 0.29 | 0.18 | 0.26 | -0.29 | -52.73% | 0.01 | 150 | 186 | 0.22 | -0.42 | 0.48 | -0.06 | 7/15/2025 | 7/15/2025 4:00:02 PM EST |
| 31.50 | 0.51 | 0.56 | 0.54 | 0.59 | -0.51 | -46.37% | 0.02 | 92 | 11 | 0.29 | -0.66 | 0.45 | -0.05 | 7/15/2025 | 7/15/2025 4:00:02 PM EST |
| 32.00 | 0.78 | 0.96 | 0.87 | 0.94 | -0.82 | -46.60% | 0.03 | 3 | 12 | 0.21 | -0.84 | 0.29 | -0.03 | 7/15/2025 | 7/15/2025 4:00:02 PM EST |
| 32.50 | 1.15 | 1.48 | 1.32 | 2.27 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.45 | -0.94 | 0.14 | -0.02 | 7/11/2025 | 7/15/2025 4:00:02 PM EST |
| 33.00 | 1.32 | 2.38 | 1.85 | 1.78 | -0.99 | -35.74% | 0.06 | 1 | 2 | 0.54 | -0.98 | 0.05 | 0.00 | 7/15/2025 | 7/15/2025 4:00:02 PM EST |
| 33.50 | 2.00 | 2.48 | 2.24 | % | 0.07 | 0 | 0 | 0.85 | -1.00 | 0.01 | 0.00 | 7/15/2025 4:00:02 PM EST | |||
| 34.00 | 2.40 | 2.95 | 2.68 | 3.83 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.68 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/15/2025 4:00:02 PM EST |
| 34.50 | 3.35 | 3.45 | 3.40 | % | 0.10 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/15/2025 4:00:02 PM EST | |||
| 35.00 | 3.70 | 3.95 | 3.83 | % | 0.11 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/15/2025 4:00:02 PM EST | |||
| 35.50 | 4.30 | 4.45 | 4.38 | % | 0.12 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/15/2025 4:00:02 PM EST | |||
| 36.00 | 4.45 | 4.95 | 4.70 | % | 0.13 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/15/2025 4:00:02 PM EST | |||
| 37.00 | 5.80 | 5.95 | 5.88 | 6.49 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.17 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/15/2025 4:00:02 PM EST |
| 38.00 | 6.80 | 6.95 | 6.88 | % | 0.18 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/15/2025 4:00:02 PM EST | |||
| 39.00 | 7.80 | 7.95 | 7.88 | % | 0.20 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/15/2025 4:00:02 PM EST | |||
| 40.00 | 8.80 | 8.95 | 8.88 | 9.46 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/15/2025 4:00:02 PM EST |