Options Chain for COUPANG INC CL A (CPNG) - $16.16 as of 8/17/2026 7:10:49 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 | 12.65 | 16.85 | 14.75 | 18.45 | 0.00 | 0.00% | 14.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/17/2026 3:59:47 PM EST |
| 2.00 | 11.65 | 15.90 | 13.78 | % | 6.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:47 PM EST | |||
| 3.00 | 10.70 | 14.90 | 12.80 | 13.16 | 0.00 | 0.00% | 4.27 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:47 PM EST |
| 4.00 | 10.10 | 13.85 | 11.98 | % | 3.00 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:47 PM EST | |||
| 5.00 | 8.70 | 12.90 | 10.80 | % | 2.16 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:47 PM EST | |||
| 6.00 | 8.50 | 11.40 | 9.95 | % | 1.66 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:47 PM EST | |||
| 7.00 | 7.10 | 10.60 | 8.85 | % | 1.26 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:47 PM EST | |||
| 8.00 | 5.75 | 9.85 | 7.80 | 8.80 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.98 | 0.99 | 0.00 | 0.00 | 6/3/2026 | 8/17/2026 3:59:47 PM EST |
| 9.00 | 6.45 | 7.55 | 7.00 | 9.17 | 0.00 | 0.00% | 0.78 | 0 | 10 | 1.28 | 0.98 | 0.01 | 0.00 | 6/24/2026 | 8/17/2026 3:59:47 PM EST |
| 10.00 | 5.75 | 6.40 | 6.08 | 6.74 | 0.00 | 0.00% | 0.61 | 0 | 3 | 0.67 | 0.95 | 0.02 | 0.00 | 5/28/2026 | 8/17/2026 3:59:47 PM EST |
| 11.00 | 4.85 | 5.45 | 5.15 | 4.60 | 0.00 | 0.00% | 0.47 | 0 | 17 | 0.67 | 0.92 | 0.03 | 0.00 | 7/29/2026 | 8/17/2026 3:59:47 PM EST |
| 12.00 | 4.00 | 4.75 | 4.38 | 4.53 | 0.00 | 0.00% | 0.36 | 0 | 16 | 0.67 | 0.86 | 0.05 | -0.01 | 8/14/2026 | 8/17/2026 3:59:47 PM EST |
| 13.00 | 3.25 | 3.75 | 3.50 | 3.67 | 0.00 | 0.00% | 0.27 | 0 | 28 | 0.61 | 0.80 | 0.06 | -0.01 | 8/14/2026 | 8/17/2026 3:59:47 PM EST |
| 14.00 | 2.40 | 2.78 | 2.59 | 3.05 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.51 | 0.72 | 0.08 | -0.01 | 8/6/2026 | 8/17/2026 3:59:47 PM EST |
| 15.00 | 2.00 | 2.12 | 2.06 | 2.03 | -0.51 | -20.08% | 0.14 | 50 | 117 | 0.52 | 0.63 | 0.09 | -0.01 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 16.00 | 1.47 | 1.70 | 1.59 | 1.60 | -0.23 | -12.57% | 0.10 | 314 | 1,767 | 0.52 | 0.53 | 0.10 | -0.01 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 17.00 | 0.92 | 1.22 | 1.07 | 1.17 | -0.20 | -14.60% | 0.06 | 68 | 1,302 | 0.48 | 0.44 | 0.10 | -0.01 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 18.00 | 0.61 | 0.95 | 0.78 | 0.87 | -0.18 | -17.15% | 0.04 | 4,508 | 1,321 | 0.48 | 0.35 | 0.09 | -0.01 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 19.00 | 0.41 | 0.66 | 0.54 | 0.65 | -0.11 | -14.48% | 0.03 | 4,504 | 569 | 0.47 | 0.27 | 0.08 | -0.01 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 20.00 | 0.27 | 0.52 | 0.40 | 0.46 | -0.13 | -22.04% | 0.02 | 82 | 635 | 0.48 | 0.20 | 0.07 | -0.01 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 21.00 | 0.26 | 0.45 | 0.36 | 0.34 | -0.06 | -15.00% | 0.02 | 9,006 | 643 | 0.52 | 0.15 | 0.06 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 22.00 | 0.19 | 0.24 | 0.22 | 0.20 | -0.12 | -37.50% | 0.01 | 9,005 | 4,514 | 0.50 | 0.10 | 0.05 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 23.00 | 0.03 | 0.19 | 0.11 | 0.17 | -0.04 | -19.05% | 0.00 | 7 | 8,796 | 0.45 | 0.07 | 0.04 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 24.00 | 0.01 | 0.14 | 0.08 | 0.13 | -0.03 | -18.75% | 0.00 | 1 | 2,115 | 0.44 | 0.05 | 0.03 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 25.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.07 | -46.67% | 0.00 | 1 | 712 | 0.52 | 0.04 | 0.02 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 26.00 | 0.06 | 0.08 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 456 | 0.52 | 0.03 | 0.02 | 0.00 | 8/11/2026 | 8/17/2026 3:59:47 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 489 | 0.53 | 0.02 | 0.01 | 0.00 | 8/11/2026 | 8/17/2026 3:59:47 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8,142 | 0.71 | 0.01 | 0.01 | 0.00 | 8/13/2026 | 8/17/2026 3:59:47 PM EST |
| 29.00 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.62 | 0.01 | 0.01 | 0.00 | 8/5/2026 | 8/17/2026 3:59:47 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.65 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:47 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:47 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:47 PM EST | |||
| 33.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:47 PM EST | |||
| 34.00 | 0.00 | 0.09 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/17/2026 3:59:47 PM EST |
| 35.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.79 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 3:59:47 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 | 2.84 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.90 | 0.45 | % | 0.15 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.67 | 0.34 | % | 0.09 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:47 PM EST | |||
| 7.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 3:59:47 PM EST |
| 8.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.79 | -0.01 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:47 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.87 | -0.02 | 0.01 | 0.00 | 7/21/2026 | 8/17/2026 3:59:47 PM EST |
| 10.00 | 0.03 | 0.32 | 0.18 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.63 | -0.05 | 0.02 | 0.00 | 8/11/2026 | 8/17/2026 3:59:47 PM EST |
| 11.00 | 0.10 | 0.19 | 0.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 641 | 0.53 | -0.08 | 0.03 | 0.00 | 8/6/2026 | 8/17/2026 3:59:47 PM EST |
| 12.00 | 0.06 | 0.55 | 0.31 | 0.26 | -0.02 | -7.15% | 0.03 | 10 | 2,124 | 0.51 | -0.14 | 0.05 | -0.01 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 13.00 | 0.39 | 0.50 | 0.45 | 0.50 | +0.12 | +31.58% | 0.03 | 499 | 6,782 | 0.49 | -0.20 | 0.06 | -0.01 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 14.00 | 0.73 | 1.00 | 0.87 | 0.77 | +0.03 | +4.06% | 0.06 | 10 | 1,629 | 0.54 | -0.28 | 0.08 | -0.01 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 15.00 | 1.13 | 1.42 | 1.28 | 1.12 | +0.07 | +6.67% | 0.09 | 334 | 8,887 | 0.53 | -0.37 | 0.09 | -0.01 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 16.00 | 1.63 | 1.78 | 1.71 | 1.62 | +0.18 | +12.50% | 0.11 | 9 | 4,213 | 0.50 | -0.47 | 0.10 | -0.01 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 17.00 | 2.18 | 2.80 | 2.49 | 2.10 | +0.24 | +12.91% | 0.15 | 1 | 515 | 0.56 | -0.56 | 0.10 | -0.01 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 18.00 | 2.81 | 3.90 | 3.36 | 2.77 | +0.07 | +2.60% | 0.19 | 1 | 259 | 0.61 | -0.65 | 0.09 | -0.01 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 19.00 | 3.55 | 4.05 | 3.80 | 3.50 | 0.00 | 0.00% | 0.20 | 0 | 99 | 0.50 | -0.73 | 0.08 | -0.01 | 8/13/2026 | 8/17/2026 3:59:47 PM EST |
| 20.00 | 4.30 | 4.70 | 4.50 | 4.03 | 0.00 | 0.00% | 0.23 | 0 | 534 | 0.42 | -0.80 | 0.07 | -0.01 | 8/12/2026 | 8/17/2026 3:59:47 PM EST |
| 21.00 | 5.20 | 5.65 | 5.43 | 5.05 | 0.00 | 0.00% | 0.26 | 0 | 43 | 0.57 | -0.85 | 0.06 | 0.00 | 8/13/2026 | 8/17/2026 3:59:47 PM EST |
| 22.00 | 6.10 | 6.50 | 6.30 | 6.04 | 0.00 | 0.00% | 0.29 | 0 | 1,584 | 0.55 | -0.90 | 0.05 | 0.00 | 8/10/2026 | 8/17/2026 3:59:47 PM EST |
| 23.00 | 7.05 | 7.45 | 7.25 | % | 0.32 | 0 | 0 | 0.57 | -0.93 | 0.04 | 0.00 | 8/17/2026 3:59:47 PM EST | |||
| 24.00 | 6.65 | 10.05 | 8.35 | 8.68 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.20 | -0.95 | 0.03 | 0.00 | 5/19/2026 | 8/17/2026 3:59:47 PM EST |
| 25.00 | 7.85 | 11.30 | 9.58 | 7.72 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.40 | -0.96 | 0.02 | 0.00 | 6/16/2026 | 8/17/2026 3:59:47 PM EST |
| 26.00 | 8.45 | 12.20 | 10.33 | % | 0.40 | 0 | 0 | 1.36 | -0.97 | 0.02 | 0.00 | 8/17/2026 3:59:47 PM EST | |||
| 27.00 | 9.65 | 13.35 | 11.50 | % | 0.43 | 0 | 0 | 1.46 | -0.98 | 0.01 | 0.00 | 8/17/2026 3:59:47 PM EST | |||
| 28.00 | 10.20 | 14.40 | 12.30 | 10.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 5/6/2026 | 8/17/2026 3:59:47 PM EST |
| 29.00 | 11.25 | 15.25 | 13.25 | % | 0.46 | 0 | 0 | 1.58 | -0.99 | 0.01 | 0.00 | 8/17/2026 3:59:47 PM EST | |||
| 30.00 | 12.85 | 16.40 | 14.63 | 13.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 8/17/2026 3:59:47 PM EST |
| 31.00 | 13.85 | 16.80 | 15.33 | % | 0.49 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:47 PM EST | |||
| 32.00 | 14.20 | 18.30 | 16.25 | % | 0.51 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:47 PM EST | |||
| 33.00 | 15.25 | 19.40 | 17.33 | % | 0.53 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:47 PM EST | |||
| 34.00 | 16.20 | 20.30 | 18.25 | % | 0.54 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:47 PM EST | |||
| 35.00 | 17.20 | 21.25 | 19.23 | % | 0.55 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:47 PM EST |