Options Chain for COUPANG INC CL A (CPNG) - $28.63 as of 8/29/2025 3:14:46 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 | 9.70 | 11.80 | 10.75 | % | 0.60 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 19.00 | 9.55 | 10.05 | 9.80 | % | 0.52 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 19.50 | 9.05 | 9.15 | 9.10 | % | 0.47 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 20.00 | 7.95 | 8.65 | 8.30 | 7.85 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 4:00:05 PM EST |
| 20.50 | 8.05 | 8.50 | 8.28 | % | 0.40 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 21.00 | 7.55 | 8.35 | 7.95 | % | 0.38 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 21.50 | 6.80 | 7.15 | 6.98 | % | 0.32 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 22.00 | 6.20 | 6.65 | 6.43 | % | 0.29 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 22.50 | 6.05 | 6.15 | 6.10 | % | 0.27 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 23.00 | 5.55 | 5.70 | 5.63 | % | 0.24 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 23.50 | 5.05 | 5.20 | 5.13 | % | 0.22 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 24.00 | 4.55 | 4.70 | 4.63 | % | 0.19 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 24.50 | 4.05 | 4.15 | 4.10 | % | 0.17 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 25.00 | 3.55 | 3.65 | 3.60 | 3.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 4:00:05 PM EST |
| 25.50 | 2.93 | 3.20 | 3.07 | % | 0.12 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 26.00 | 2.52 | 2.65 | 2.59 | 4.02 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.60 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 4:00:05 PM EST |
| 26.50 | 2.04 | 2.18 | 2.11 | % | 0.08 | 0 | 0 | 0.52 | 0.99 | 0.02 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 27.00 | 0.57 | 1.67 | 1.12 | 1.56 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.47 | 0.96 | 0.10 | -0.01 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 27.50 | 1.14 | 1.19 | 1.17 | 1.36 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.43 | 0.88 | 0.21 | -0.02 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 28.00 | 0.73 | 0.77 | 0.75 | 0.67 | -0.15 | -18.30% | 0.03 | 8 | 100 | 0.24 | 0.75 | 0.35 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 28.50 | 0.39 | 0.43 | 0.41 | 0.36 | -0.22 | -37.94% | 0.01 | 9 | 71 | 0.23 | 0.55 | 0.46 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 29.00 | 0.17 | 0.20 | 0.19 | 0.19 | -0.12 | -38.71% | 0.01 | 109 | 195 | 0.22 | 0.32 | 0.43 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 29.50 | 0.05 | 0.08 | 0.07 | 0.07 | -0.08 | -53.34% | 0.00 | 10,126 | 63 | 0.21 | 0.14 | 0.27 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 30.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 16 | 300 | 0.26 | 0.05 | 0.12 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 30.50 | 0.00 | 0.24 | 0.12 | 0.02 | -0.02 | -50.00% | 0.00 | 4 | 17 | 0.55 | 0.01 | 0.04 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 31.00 | 0.00 | 0.46 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.81 | 0.00 | 0.01 | 0.00 | 8/18/2025 | 8/29/2025 4:00:05 PM EST |
| 31.50 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:05 PM EST |
| 32.50 | 0.00 | 1.47 | 0.74 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 33.00 | 0.00 | 1.35 | 0.68 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.81 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 4:00:05 PM EST |
| 33.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 34.00 | 0.00 | 0.20 | 0.10 | 0.37 | +0.03 | +8.83% | 0.00 | 2 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.98 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/29/2025 4:00:05 PM EST |
| 36.00 | 0.00 | 1.47 | 0.74 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 37.00 | 0.00 | 1.67 | 0.84 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 38.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 39.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 40.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 41.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 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 | 1.26 | 0.63 | % | 0.04 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 19.00 | 0.00 | 1.26 | 0.63 | % | 0.03 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 19.50 | 0.00 | 1.26 | 0.63 | % | 0.03 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 20.00 | 0.00 | 2.12 | 1.06 | % | 0.05 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 20.50 | 0.00 | 1.26 | 0.63 | % | 0.03 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 21.00 | 0.00 | 1.26 | 0.63 | % | 0.03 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 21.50 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 22.00 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 22.50 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 23.00 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 23.50 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 24.00 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 24.50 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 1.27 | 0.64 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 63 | 1.82 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:05 PM EST |
| 25.50 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 26.00 | 0.00 | 1.26 | 0.63 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.55 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 26.50 | 0.00 | 1.27 | 0.64 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.42 | -0.01 | 0.02 | 0.00 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 27.00 | 0.00 | 0.04 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.36 | -0.04 | 0.10 | -0.01 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 27.50 | 0.05 | 0.08 | 0.07 | 0.08 | -0.08 | -50.00% | 0.00 | 125 | 50 | 0.25 | -0.12 | 0.21 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 28.00 | 0.13 | 0.16 | 0.15 | 0.18 | +0.05 | +38.47% | 0.01 | 13 | 77 | 0.24 | -0.25 | 0.35 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 28.50 | 0.29 | 0.32 | 0.31 | 0.31 | +0.02 | +6.90% | 0.01 | 17 | 90 | 0.22 | -0.45 | 0.46 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 29.00 | 0.56 | 0.60 | 0.58 | 0.59 | +0.08 | +15.69% | 0.02 | 9 | 24 | 0.22 | -0.68 | 0.43 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 29.50 | 0.88 | 1.14 | 1.01 | 1.08 | +0.17 | +18.69% | 0.03 | 5 | 1 | 0.36 | -0.86 | 0.27 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 30.00 | 0.60 | 2.09 | 1.35 | 1.69 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.98 | -0.95 | 0.12 | -0.01 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 30.50 | 1.88 | 1.94 | 1.91 | % | 0.06 | 0 | 0 | 0.57 | -0.99 | 0.04 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 31.00 | 2.38 | 2.47 | 2.43 | % | 0.08 | 0 | 0 | 0.45 | -1.00 | 0.01 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 31.50 | 2.86 | 2.95 | 2.91 | % | 0.09 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 32.00 | 2.95 | 3.70 | 3.33 | % | 0.10 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 32.50 | 3.85 | 4.00 | 3.93 | % | 0.12 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 33.00 | 4.35 | 5.55 | 4.95 | % | 0.15 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 33.50 | 4.85 | 5.00 | 4.93 | % | 0.15 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 34.00 | 5.35 | 6.00 | 5.68 | % | 0.17 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 35.00 | 6.35 | 6.50 | 6.43 | % | 0.18 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 36.00 | 6.85 | 7.70 | 7.28 | % | 0.20 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 37.00 | 8.35 | 8.50 | 8.43 | % | 0.23 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 38.00 | 8.95 | 9.85 | 9.40 | % | 0.25 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 39.00 | 10.35 | 10.75 | 10.55 | % | 0.27 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 40.00 | 11.35 | 11.50 | 11.43 | % | 0.29 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 41.00 | 12.35 | 13.05 | 12.70 | % | 0.31 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST |