Options Chain for COUPANG INC CL A (CPNG) - $13.91 as of 10/27/2026 8:45:16 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 | 10.80 | 14.90 | 12.85 | 15.71 | 0.00 | 0.00% | 12.85 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 10/27/2026 3:59:59 PM EST |
| 2.00 | 9.80 | 13.95 | 11.88 | 15.03 | 0.00 | 0.00% | 5.94 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 10/27/2026 3:59:59 PM EST |
| 3.00 | 8.80 | 12.95 | 10.88 | % | 3.63 | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 4.00 | 7.80 | 11.95 | 9.88 | % | 2.47 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 5.00 | 6.80 | 10.95 | 8.88 | 13.33 | 0.00 | 0.00% | 1.78 | 0 | 12 | 4.67 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 10/27/2026 3:59:59 PM EST |
| 6.00 | 6.90 | 9.45 | 8.18 | % | 1.36 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 7.00 | 5.60 | 7.95 | 6.78 | % | 0.97 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 8.00 | 5.15 | 7.50 | 6.33 | % | 0.79 | 0 | 0 | 2.50 | 0.99 | 0.01 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 9.00 | 4.70 | 5.30 | 5.00 | 5.92 | 0.00 | 0.00% | 0.56 | 0 | 234 | 1.17 | 0.98 | 0.02 | 0.00 | 10/7/2026 | 10/27/2026 3:59:59 PM EST |
| 10.00 | 3.75 | 4.30 | 4.03 | 6.53 | 0.00 | 0.00% | 0.40 | 0 | 22 | 0.95 | 0.94 | 0.04 | 0.00 | 8/21/2026 | 10/27/2026 3:59:59 PM EST |
| 11.00 | 2.68 | 3.45 | 3.07 | 3.00 | 0.00 | 0.00% | 0.28 | 0 | 20 | 0.87 | 0.87 | 0.07 | -0.01 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 12.00 | 2.17 | 2.55 | 2.36 | 2.10 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.59 | 0.78 | 0.10 | -0.01 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 13.00 | 1.35 | 1.87 | 1.61 | 1.58 | -0.02 | -1.25% | 0.12 | 4 | 92 | 0.54 | 0.66 | 0.12 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 14.00 | 1.06 | 1.15 | 1.11 | 1.07 | +0.04 | +3.89% | 0.08 | 117 | 807 | 0.54 | 0.53 | 0.14 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 15.00 | 0.64 | 0.80 | 0.72 | 0.77 | +0.10 | +14.93% | 0.05 | 5 | 1,063 | 0.54 | 0.39 | 0.14 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 16.00 | 0.21 | 0.58 | 0.40 | 0.44 | 0.00 | 0.00% | 0.03 | 5 | 779 | 0.50 | 0.28 | 0.12 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 17.00 | 0.13 | 0.33 | 0.23 | 0.25 | -0.01 | -3.85% | 0.01 | 25 | 1,751 | 0.50 | 0.20 | 0.10 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 18.00 | 0.01 | 0.38 | 0.20 | 0.16 | 0.00 | 0.00% | 0.01 | 6 | 641 | 0.51 | 0.14 | 0.07 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 19.00 | 0.01 | 0.34 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.57 | 0.10 | 0.06 | -0.01 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.34 | 0.17 | 0.06 | 0.00 | 0.00% | 0.01 | 2 | 1,867 | 0.85 | 0.05 | 0.04 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 21.00 | 0.01 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 172 | 3,437 | 0.66 | 0.05 | 0.03 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.26 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2,515 | 0.71 | 0.03 | 0.02 | 0.00 | 10/20/2026 | 10/27/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,354 | 0.79 | 0.01 | 0.01 | 0.00 | 10/22/2026 | 10/27/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 339 | 1.06 | 0.01 | 0.01 | 0.00 | 10/19/2026 | 10/27/2026 3:59:59 PM EST |
| 25.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,297 | 0.70 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.28 | 0.14 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.16 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/27/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.27 | 0.14 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 684 | 1.20 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/27/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3,548 | 0.96 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/27/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/27/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,439 | 1.16 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.08 | 0.04 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 10/27/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.27 | 0.14 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.41 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 10/27/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 462 | 1.51 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/27/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 655 | 1.25 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/27/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.66 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/27/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.47 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/27/2026 3:59:59 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 | 3.72 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.27 | 0.14 | % | 0.05 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.27 | 0.14 | % | 0.04 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.27 | 0.14 | % | 0.03 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/27/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.28 | 0.14 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.24 | -0.01 | 0.01 | 0.00 | 7/23/2026 | 10/27/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.83 | -0.02 | 0.02 | 0.00 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 10.00 | 0.04 | 0.30 | 0.17 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 352 | 0.69 | -0.06 | 0.04 | 0.00 | 10/16/2026 | 10/27/2026 3:59:59 PM EST |
| 11.00 | 0.01 | 0.40 | 0.21 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.53 | -0.13 | 0.07 | -0.01 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 12.00 | 0.29 | 0.60 | 0.45 | 0.32 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.60 | -0.22 | 0.10 | -0.01 | 10/21/2026 | 10/27/2026 3:59:59 PM EST |
| 13.00 | 0.58 | 0.85 | 0.72 | 0.72 | -0.07 | -8.87% | 0.06 | 225 | 3,028 | 0.55 | -0.34 | 0.12 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 14.00 | 0.92 | 1.46 | 1.19 | 1.20 | -0.10 | -7.70% | 0.08 | 7,637 | 1,713 | 0.55 | -0.47 | 0.14 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 15.00 | 1.48 | 2.20 | 1.84 | 1.80 | -0.10 | -5.27% | 0.12 | 1 | 1,533 | 0.57 | -0.61 | 0.14 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 16.00 | 2.27 | 2.78 | 2.53 | 2.65 | 0.00 | 0.00% | 0.16 | 0 | 269 | 0.54 | -0.72 | 0.12 | -0.01 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 17.00 | 2.85 | 3.70 | 3.28 | 2.37 | 0.00 | 0.00% | 0.19 | 0 | 430 | 0.76 | -0.80 | 0.10 | -0.01 | 10/12/2026 | 10/27/2026 3:59:59 PM EST |
| 18.00 | 4.15 | 4.60 | 4.38 | 2.69 | 0.00 | 0.00% | 0.24 | 0 | 340 | 0.63 | -0.86 | 0.07 | -0.01 | 10/9/2026 | 10/27/2026 3:59:59 PM EST |
| 19.00 | 5.05 | 5.40 | 5.23 | 3.34 | 0.00 | 0.00% | 0.28 | 0 | 46 | 0.76 | -0.90 | 0.06 | -0.01 | 8/24/2026 | 10/27/2026 3:59:59 PM EST |
| 20.00 | 6.05 | 6.40 | 6.23 | 4.91 | 0.00 | 0.00% | 0.31 | 0 | 562 | 0.84 | -0.95 | 0.04 | 0.00 | 10/8/2026 | 10/27/2026 3:59:59 PM EST |
| 21.00 | 7.05 | 7.55 | 7.30 | 7.25 | 0.00 | 0.00% | 0.35 | 0 | 36 | 1.03 | -0.95 | 0.03 | 0.00 | 10/1/2026 | 10/27/2026 3:59:59 PM EST |
| 22.00 | 7.45 | 8.90 | 8.18 | 6.95 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.33 | -0.97 | 0.02 | 0.00 | 9/11/2026 | 10/27/2026 3:59:59 PM EST |
| 23.00 | 8.15 | 10.20 | 9.18 | 7.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.58 | -0.99 | 0.01 | 0.00 | 8/5/2026 | 10/27/2026 3:59:59 PM EST |
| 24.00 | 8.70 | 11.55 | 10.13 | 7.78 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.84 | -0.99 | 0.01 | 0.00 | 8/31/2026 | 10/27/2026 3:59:59 PM EST |
| 25.00 | 9.70 | 12.55 | 11.13 | 10.19 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/27/2026 3:59:59 PM EST |
| 26.00 | 10.70 | 13.55 | 12.13 | % | 0.47 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 27.00 | 11.70 | 14.55 | 13.13 | % | 0.49 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 28.00 | 13.15 | 15.20 | 14.18 | 12.65 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 10/27/2026 3:59:59 PM EST |
| 29.00 | 13.70 | 16.55 | 15.13 | % | 0.52 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 30.00 | 14.70 | 17.55 | 16.13 | 10.20 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 10/27/2026 3:59:59 PM EST |
| 31.00 | 15.95 | 18.55 | 17.25 | % | 0.56 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 32.00 | 16.70 | 19.55 | 18.13 | % | 0.57 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 33.00 | 17.70 | 20.55 | 19.13 | % | 0.58 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 34.00 | 18.70 | 21.55 | 20.13 | % | 0.59 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 35.00 | 19.70 | 22.55 | 21.13 | % | 0.60 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 37.00 | 22.15 | 24.15 | 23.15 | % | 0.63 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 40.00 | 25.05 | 27.55 | 26.30 | % | 0.66 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 45.00 | 30.35 | 32.55 | 31.45 | % | 0.70 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST |