Options Chain for COUPANG INC CL A (CPNG) - $13.93 as of 9/28/2026 4:29:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.50 | 14.05 | 12.78 | 18.45 | 0.00 | 0.00% | 12.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 9/28/2026 2:58:56 PM EST |
| 2.00 | 9.65 | 13.90 | 11.78 | % | 5.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 2:58:56 PM EST | |||
| 3.00 | 8.70 | 12.70 | 10.70 | 13.16 | 0.00 | 0.00% | 3.57 | 0 | 0 | 6.82 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/28/2026 2:58:56 PM EST |
| 4.00 | 8.50 | 11.70 | 10.10 | % | 2.52 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 9/28/2026 2:58:56 PM EST | |||
| 5.00 | 7.50 | 10.10 | 8.80 | % | 1.76 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 9/28/2026 2:58:56 PM EST | |||
| 6.00 | 7.05 | 8.55 | 7.80 | % | 1.30 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 9/28/2026 2:58:56 PM EST | |||
| 7.00 | 5.10 | 8.25 | 6.68 | % | 0.95 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 9/28/2026 2:58:56 PM EST | |||
| 8.00 | 5.05 | 6.55 | 5.80 | 8.80 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 9/28/2026 2:58:56 PM EST |
| 9.00 | 4.10 | 5.65 | 4.88 | 9.17 | 0.00 | 0.00% | 0.54 | 0 | 10 | 0.78 | 0.98 | 0.02 | 0.00 | 6/24/2026 | 9/28/2026 2:58:56 PM EST |
| 10.00 | 3.55 | 4.25 | 3.90 | 6.74 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.68 | 0.94 | 0.04 | 0.00 | 5/28/2026 | 9/28/2026 2:58:56 PM EST |
| 11.00 | 2.67 | 3.25 | 2.96 | 4.45 | 0.00 | 0.00% | 0.27 | 0 | 18 | 0.66 | 0.88 | 0.07 | -0.01 | 9/8/2026 | 9/28/2026 2:58:56 PM EST |
| 12.00 | 2.03 | 2.55 | 2.29 | 2.53 | 0.00 | 0.00% | 0.19 | 0 | 23 | 0.43 | 0.79 | 0.10 | -0.01 | 9/24/2026 | 9/28/2026 2:58:56 PM EST |
| 13.00 | 1.35 | 1.80 | 1.58 | 1.64 | -0.05 | -2.96% | 0.12 | 160 | 358 | 0.54 | 0.67 | 0.13 | -0.01 | 9/28/2026 | 9/28/2026 2:58:56 PM EST |
| 14.00 | 0.91 | 1.25 | 1.08 | 1.12 | -0.13 | -10.40% | 0.08 | 413 | 105 | 0.54 | 0.53 | 0.14 | -0.01 | 9/28/2026 | 9/28/2026 2:58:56 PM EST |
| 15.00 | 0.55 | 0.92 | 0.74 | 0.72 | -0.07 | -8.87% | 0.05 | 254 | 1,158 | 0.54 | 0.40 | 0.14 | -0.01 | 9/28/2026 | 9/28/2026 2:58:56 PM EST |
| 16.00 | 0.31 | 0.53 | 0.42 | 0.42 | -0.06 | -12.50% | 0.03 | 133 | 2,505 | 0.54 | 0.28 | 0.12 | -0.01 | 9/28/2026 | 9/28/2026 2:58:56 PM EST |
| 17.00 | 0.17 | 0.39 | 0.28 | 0.26 | -0.07 | -21.22% | 0.02 | 220 | 1,604 | 0.54 | 0.19 | 0.10 | -0.01 | 9/28/2026 | 9/28/2026 2:58:56 PM EST |
| 18.00 | 0.15 | 0.19 | 0.17 | 0.17 | -0.02 | -10.53% | 0.01 | 7 | 6,735 | 0.55 | 0.13 | 0.07 | -0.01 | 9/28/2026 | 9/28/2026 2:58:56 PM EST |
| 19.00 | 0.05 | 0.13 | 0.09 | 0.09 | -0.03 | -25.00% | 0.00 | 277 | 5,108 | 0.52 | 0.09 | 0.05 | 0.00 | 9/28/2026 | 9/28/2026 2:58:56 PM EST |
| 20.00 | 0.00 | 0.26 | 0.13 | 0.08 | -0.03 | -27.28% | 0.01 | 200 | 1,059 | 0.56 | 0.06 | 0.04 | 0.00 | 9/28/2026 | 9/28/2026 2:58:56 PM EST |
| 21.00 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 9,204 | 0.68 | 0.03 | 0.03 | 0.00 | 9/25/2026 | 9/28/2026 2:58:56 PM EST |
| 22.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12,877 | 0.61 | 0.02 | 0.02 | 0.00 | 9/25/2026 | 9/28/2026 2:58:56 PM EST |
| 23.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,780 | 0.75 | 0.01 | 0.01 | 0.00 | 9/25/2026 | 9/28/2026 2:58:56 PM EST |
| 24.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,117 | 0.80 | 0.01 | 0.01 | 0.00 | 9/10/2026 | 9/28/2026 2:58:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 884 | 0.78 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/28/2026 2:58:56 PM EST |
| 26.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 497 | 0.87 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 2:58:56 PM EST |
| 27.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 489 | 0.91 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 2:58:56 PM EST |
| 28.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,141 | 0.95 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/28/2026 2:58:56 PM EST |
| 29.00 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.98 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/28/2026 2:58:56 PM EST |
| 30.00 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.02 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/28/2026 2:58:56 PM EST |
| 31.00 | 0.00 | 0.27 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/28/2026 2:58:56 PM EST |
| 32.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/28/2026 2:58:56 PM EST | |||
| 33.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/28/2026 2:58:56 PM EST | |||
| 34.00 | 0.00 | 0.28 | 0.14 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 9/28/2026 2:58:56 PM EST |
| 35.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.18 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/28/2026 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 9/28/2026 2:58:56 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 9/28/2026 2:58:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 9/28/2026 2:58:56 PM EST | |||
| 4.00 | 0.00 | 0.47 | 0.24 | % | 0.06 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/28/2026 2:58:56 PM EST | |||
| 5.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/28/2026 2:58:56 PM EST | |||
| 6.00 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/28/2026 2:58:56 PM EST | |||
| 7.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/28/2026 2:58:56 PM EST |
| 8.00 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.90 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/28/2026 2:58:56 PM EST |
| 9.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.59 | -0.02 | 0.02 | 0.00 | 7/21/2026 | 9/28/2026 2:58:56 PM EST |
| 10.00 | 0.01 | 0.31 | 0.16 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.59 | -0.06 | 0.04 | 0.00 | 9/22/2026 | 9/28/2026 2:58:56 PM EST |
| 11.00 | 0.16 | 0.26 | 0.21 | 0.17 | +0.02 | +13.34% | 0.02 | 41 | 642 | 0.58 | -0.12 | 0.07 | -0.01 | 9/28/2026 | 9/28/2026 2:58:56 PM EST |
| 12.00 | 0.35 | 0.50 | 0.43 | 0.43 | +0.08 | +22.86% | 0.04 | 26 | 2,971 | 0.57 | -0.21 | 0.10 | -0.01 | 9/28/2026 | 9/28/2026 2:58:56 PM EST |
| 13.00 | 0.50 | 0.85 | 0.68 | 0.72 | +0.03 | +4.35% | 0.05 | 82 | 5,229 | 0.53 | -0.33 | 0.13 | -0.01 | 9/28/2026 | 9/28/2026 2:58:56 PM EST |
| 14.00 | 1.03 | 1.49 | 1.26 | 1.21 | +0.08 | +7.08% | 0.09 | 34 | 3,023 | 0.55 | -0.47 | 0.14 | -0.01 | 9/28/2026 | 9/28/2026 2:58:56 PM EST |
| 15.00 | 1.74 | 1.96 | 1.85 | 1.83 | +0.23 | +14.38% | 0.12 | 93 | 10,456 | 0.51 | -0.60 | 0.14 | -0.01 | 9/28/2026 | 9/28/2026 2:58:56 PM EST |
| 16.00 | 2.30 | 2.96 | 2.63 | 2.57 | +0.24 | +10.30% | 0.16 | 12 | 4,191 | 0.52 | -0.72 | 0.12 | -0.01 | 9/28/2026 | 9/28/2026 2:58:56 PM EST |
| 17.00 | 3.20 | 3.55 | 3.38 | 3.65 | +0.50 | +15.88% | 0.20 | 4 | 593 | 0.53 | -0.81 | 0.10 | -0.01 | 9/28/2026 | 9/28/2026 2:58:56 PM EST |
| 18.00 | 4.05 | 4.80 | 4.43 | 4.10 | 0.00 | 0.00% | 0.25 | 0 | 317 | 0.77 | -0.87 | 0.07 | -0.01 | 9/25/2026 | 9/28/2026 2:58:56 PM EST |
| 19.00 | 4.95 | 5.75 | 5.35 | 5.29 | 0.00 | 0.00% | 0.28 | 0 | 98 | 0.93 | -0.91 | 0.05 | 0.00 | 9/25/2026 | 9/28/2026 2:58:56 PM EST |
| 20.00 | 6.10 | 7.00 | 6.55 | 5.23 | 0.00 | 0.00% | 0.33 | 0 | 306 | 0.91 | -0.94 | 0.04 | 0.00 | 9/8/2026 | 9/28/2026 2:58:56 PM EST |
| 21.00 | 5.80 | 8.50 | 7.15 | 6.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.65 | -0.97 | 0.03 | 0.00 | 9/15/2026 | 9/28/2026 2:58:56 PM EST |
| 22.00 | 7.95 | 8.60 | 8.28 | 8.25 | 0.00 | 0.00% | 0.38 | 0 | 1,581 | 1.13 | -0.98 | 0.02 | 0.00 | 9/25/2026 | 9/28/2026 2:58:56 PM EST |
| 23.00 | 8.30 | 10.40 | 9.35 | % | 0.41 | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 9/28/2026 2:58:56 PM EST | |||
| 24.00 | 9.55 | 11.50 | 10.53 | 8.68 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.88 | -0.99 | 0.01 | 0.00 | 5/19/2026 | 9/28/2026 2:58:56 PM EST |
| 25.00 | 10.00 | 12.50 | 11.25 | 9.73 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/28/2026 2:58:56 PM EST |
| 26.00 | 10.95 | 14.30 | 12.63 | % | 0.49 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:58:56 PM EST | |||
| 27.00 | 12.30 | 14.75 | 13.53 | % | 0.50 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:58:56 PM EST | |||
| 28.00 | 13.45 | 15.55 | 14.50 | 10.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 9/28/2026 2:58:56 PM EST |
| 29.00 | 13.90 | 16.75 | 15.33 | % | 0.53 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:58:56 PM EST | |||
| 30.00 | 14.90 | 17.55 | 16.23 | 15.35 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/28/2026 2:58:56 PM EST |
| 31.00 | 15.95 | 18.40 | 17.18 | % | 0.55 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:58:56 PM EST | |||
| 32.00 | 16.80 | 19.75 | 18.28 | % | 0.57 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:58:56 PM EST | |||
| 33.00 | 18.75 | 20.25 | 19.50 | % | 0.59 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:58:56 PM EST | |||
| 34.00 | 18.80 | 21.75 | 20.28 | % | 0.60 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:58:56 PM EST | |||
| 35.00 | 20.00 | 22.75 | 21.38 | % | 0.61 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:58:56 PM EST |