Options Chain for COUPANG INC CL A (CPNG) - $31.55 as of 10/16/2025 10:40:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.70 | 13.00 | 11.85 | 13.40 | 0.00 | 0.00% | 0.59 | 0 | 1 | 8.79 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/16/2025 10:59:00 AM EST |
| 21.00 | 10.00 | 12.05 | 11.03 | 7.90 | 0.00 | 0.00% | 0.53 | 0 | 5 | 8.25 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 10/16/2025 10:59:00 AM EST |
| 22.00 | 9.15 | 10.55 | 9.85 | % | 0.45 | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:59:00 AM EST | |||
| 23.00 | 8.05 | 9.75 | 8.90 | 10.40 | 0.00 | 0.00% | 0.39 | 0 | 1 | 6.26 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/16/2025 10:59:00 AM EST |
| 24.00 | 7.15 | 9.90 | 8.53 | 8.45 | 0.00 | 0.00% | 0.36 | 0 | 4 | 8.08 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/16/2025 10:59:00 AM EST |
| 25.00 | 6.15 | 8.90 | 7.53 | 6.95 | 0.00 | 0.00% | 0.30 | 0 | 10 | 7.39 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/16/2025 10:59:00 AM EST |
| 26.00 | 5.20 | 7.90 | 6.55 | 7.60 | 0.00 | 0.00% | 0.25 | 0 | 6 | 6.73 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/16/2025 10:59:00 AM EST |
| 27.00 | 4.35 | 5.60 | 4.98 | 5.15 | 0.00 | 0.00% | 0.18 | 0 | 6 | 3.76 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/16/2025 10:59:00 AM EST |
| 27.50 | 3.85 | 5.30 | 4.58 | % | 0.17 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:59:00 AM EST | |||
| 28.00 | 3.35 | 4.40 | 3.88 | 3.73 | 0.00 | 0.00% | 0.14 | 0 | 225 | 2.86 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:59:00 AM EST |
| 28.50 | 2.86 | 3.80 | 3.33 | 4.15 | 0.00 | 0.00% | 0.12 | 0 | 2 | 2.62 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/16/2025 10:59:00 AM EST |
| 29.00 | 2.36 | 3.15 | 2.76 | 3.40 | 0.00 | 0.00% | 0.10 | 0 | 377 | 2.19 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:59:00 AM EST |
| 29.50 | 2.03 | 3.00 | 2.52 | 2.30 | 0.00 | 0.00% | 0.09 | 0 | 5 | 2.30 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/16/2025 10:59:00 AM EST |
| 30.00 | 1.60 | 2.34 | 1.97 | 1.97 | -0.12 | -5.75% | 0.07 | 2 | 517 | 1.78 | 0.95 | 0.13 | -0.03 | 10/16/2025 | 10/16/2025 10:59:00 AM EST |
| 30.50 | 1.14 | 1.67 | 1.41 | 1.93 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.26 | 0.86 | 0.20 | -0.08 | 10/7/2025 | 10/16/2025 10:59:00 AM EST |
| 31.00 | 0.79 | 1.28 | 1.04 | 0.99 | +0.18 | +22.23% | 0.03 | 10 | 777 | 1.18 | 0.71 | 0.26 | -0.15 | 10/16/2025 | 10/16/2025 10:59:00 AM EST |
| 31.50 | 0.31 | 0.46 | 0.39 | 0.42 | -0.04 | -8.70% | 0.01 | 4 | 77 | 0.63 | 0.57 | 0.33 | -0.17 | 10/16/2025 | 10/16/2025 10:59:00 AM EST |
| 32.00 | 0.15 | 0.28 | 0.22 | 0.23 | +0.03 | +15.00% | 0.01 | 11 | 2,237 | 0.49 | 0.41 | 0.33 | -0.17 | 10/16/2025 | 10/16/2025 10:59:00 AM EST |
| 32.50 | 0.04 | 0.10 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 529 | 0.46 | 0.26 | 0.28 | -0.15 | 10/16/2025 | 10/16/2025 10:59:00 AM EST |
| 33.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 65 | 2,512 | 0.52 | 0.15 | 0.20 | -0.10 | 10/16/2025 | 10/16/2025 10:59:00 AM EST |
| 33.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 337 | 1.94 | 0.07 | 0.13 | -0.04 | 10/15/2025 | 10/16/2025 10:59:00 AM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11,554 | 0.60 | 0.03 | 0.07 | -0.02 | 10/13/2025 | 10/16/2025 10:59:00 AM EST |
| 34.50 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.46 | 0.01 | 0.03 | -0.01 | 10/9/2025 | 10/16/2025 10:59:00 AM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 1,229 | 0.80 | 0.00 | 0.01 | 0.00 | 10/16/2025 | 10/16/2025 10:59:00 AM EST |
| 35.50 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.06 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/16/2025 10:59:00 AM EST |
| 36.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,226 | 1.19 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:59:00 AM EST |
| 36.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:00 AM EST | |||
| 37.00 | 0.00 | 0.57 | 0.29 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 438 | 3.32 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/16/2025 10:59:00 AM EST |
| 37.50 | 0.00 | 0.69 | 0.35 | % | 0.01 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:00 AM EST | |||
| 38.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.16 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:59:00 AM EST |
| 38.50 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:00 AM EST | |||
| 39.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.68 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/16/2025 10:59:00 AM EST |
| 40.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:00 AM EST | |||
| 41.00 | 0.00 | 0.20 | 0.10 | 0.35 | +0.33 | +1,650.00% | 0.00 | 1 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:59:00 AM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.25 | +0.20 | +400.00% | 0.00 | 1 | 1 | 3.24 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:59:00 AM EST |
| 43.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 6 | 2.57 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:59:00 AM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.03 | +50.00% | 0.00 | 2 | 4 | 3.65 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:59:00 AM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.02 | -25.00% | 0.00 | 3 | 2 | 5.20 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:59:00 AM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.14 | +0.01 | +7.70% | 0.00 | 1 | 2 | 4.72 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:59:00 AM EST |
| 24.00 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.64 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:59:00 AM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:00 AM EST | |||
| 26.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 101 | 4.62 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:59:00 AM EST |
| 27.00 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 122 | 6.07 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/16/2025 10:59:00 AM EST |
| 27.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:00 AM EST | |||
| 28.00 | 0.00 | 0.63 | 0.32 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 281 | 2.86 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/16/2025 10:59:00 AM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:00 AM EST | |||
| 29.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 355 | 1.37 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/16/2025 10:59:00 AM EST |
| 29.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.32 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/16/2025 10:59:00 AM EST |
| 30.00 | 0.00 | 0.64 | 0.32 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2,890 | 1.89 | -0.05 | 0.13 | -0.03 | 10/14/2025 | 10/16/2025 10:59:00 AM EST |
| 30.50 | 0.00 | 0.74 | 0.37 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 181 | 1.79 | -0.14 | 0.20 | -0.08 | 10/14/2025 | 10/16/2025 10:59:00 AM EST |
| 31.00 | 0.05 | 0.09 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 725 | 0.40 | -0.29 | 0.26 | -0.15 | 10/15/2025 | 10/16/2025 10:59:00 AM EST |
| 31.50 | 0.16 | 0.20 | 0.18 | 0.21 | -0.29 | -58.00% | 0.01 | 50 | 575 | 0.34 | -0.43 | 0.33 | -0.17 | 10/16/2025 | 10/16/2025 10:59:00 AM EST |
| 32.00 | 0.39 | 0.44 | 0.42 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 289 | 0.75 | -0.59 | 0.33 | -0.17 | 10/15/2025 | 10/16/2025 10:59:00 AM EST |
| 32.50 | 0.45 | 1.08 | 0.77 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 913 | 0.94 | -0.74 | 0.28 | -0.15 | 10/15/2025 | 10/16/2025 10:59:00 AM EST |
| 33.00 | 0.97 | 1.59 | 1.28 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 1,199 | 1.11 | -0.85 | 0.20 | -0.10 | 10/15/2025 | 10/16/2025 10:59:00 AM EST |
| 33.50 | 1.35 | 2.01 | 1.68 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.17 | -0.93 | 0.13 | -0.04 | 10/6/2025 | 10/16/2025 10:59:00 AM EST |
| 34.00 | 1.85 | 2.50 | 2.18 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 552 | 1.33 | -0.97 | 0.07 | -0.02 | 10/6/2025 | 10/16/2025 10:59:00 AM EST |
| 34.50 | 2.15 | 3.20 | 2.68 | % | 0.08 | 0 | 0 | 1.88 | -0.99 | 0.03 | -0.01 | 10/16/2025 10:59:00 AM EST | |||
| 35.00 | 2.65 | 3.90 | 3.28 | 2.48 | 0.00 | 0.00% | 0.09 | 0 | 2 | 2.40 | -1.00 | 0.01 | 0.00 | 9/10/2025 | 10/16/2025 10:59:00 AM EST |
| 35.50 | 3.15 | 5.60 | 4.38 | % | 0.12 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:00 AM EST | |||
| 36.00 | 3.65 | 6.10 | 4.88 | 2.58 | 0.00 | 0.00% | 0.14 | 0 | 1 | 4.62 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/16/2025 10:59:00 AM EST |
| 36.50 | 4.15 | 6.60 | 5.38 | 4.25 | 0.00 | 0.00% | 0.15 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/16/2025 10:59:00 AM EST |
| 37.00 | 4.65 | 7.10 | 5.88 | % | 0.16 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:00 AM EST | |||
| 37.50 | 5.00 | 7.60 | 6.30 | % | 0.17 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:00 AM EST | |||
| 38.00 | 5.50 | 8.10 | 6.80 | 6.95 | 0.00 | 0.00% | 0.18 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 10/16/2025 10:59:00 AM EST |
| 38.50 | 6.00 | 8.60 | 7.30 | % | 0.19 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:00 AM EST | |||
| 39.00 | 6.50 | 9.10 | 7.80 | 7.95 | 0.00 | 0.00% | 0.20 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 10/16/2025 10:59:00 AM EST |
| 40.00 | 7.50 | 10.10 | 8.80 | 7.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/16/2025 10:59:00 AM EST |
| 41.00 | 8.50 | 11.10 | 9.80 | % | 0.24 | 0 | 0 | 6.32 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:00 AM EST | |||
| 42.00 | 9.50 | 12.10 | 10.80 | % | 0.26 | 0 | 0 | 6.61 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:00 AM EST | |||
| 43.00 | 10.35 | 13.05 | 11.70 | % | 0.27 | 0 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:00 AM EST |