Options Chain for COUPANG INC CL A (CPNG) - $14.52 as of 9/18/2026 8:50:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.35 | 15.55 | 13.45 | 15.71 | 0.00 | 0.00% | 13.45 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 9/17/2026 3:59:57 PM EST |
| 2.00 | 10.40 | 14.55 | 12.48 | 15.03 | 0.00 | 0.00% | 6.24 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 9/17/2026 3:59:57 PM EST |
| 3.00 | 10.25 | 13.55 | 11.90 | % | 3.97 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:57 PM EST | |||
| 4.00 | 8.45 | 12.50 | 10.48 | % | 2.62 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:57 PM EST | |||
| 5.00 | 7.45 | 11.60 | 9.53 | 13.33 | 0.00 | 0.00% | 1.91 | 0 | 12 | 3.50 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 9/17/2026 3:59:57 PM EST |
| 6.00 | 8.00 | 8.95 | 8.48 | % | 1.41 | 0 | 0 | 1.78 | 0.99 | 0.00 | 0.00 | 9/17/2026 3:59:57 PM EST | |||
| 7.00 | 6.35 | 7.80 | 7.08 | % | 1.01 | 0 | 0 | 1.55 | 0.99 | 0.01 | 0.00 | 9/17/2026 3:59:57 PM EST | |||
| 8.00 | 6.35 | 7.05 | 6.70 | % | 0.84 | 0 | 0 | 1.57 | 0.97 | 0.01 | 0.00 | 9/17/2026 3:59:57 PM EST | |||
| 9.00 | 5.45 | 5.85 | 5.65 | 5.90 | 0.00 | 0.00% | 0.63 | 0 | 259 | 0.90 | 0.94 | 0.02 | 0.00 | 9/10/2026 | 9/17/2026 3:59:57 PM EST |
| 10.00 | 4.50 | 5.00 | 4.75 | 6.53 | 0.00 | 0.00% | 0.47 | 0 | 22 | 0.78 | 0.90 | 0.04 | -0.01 | 8/21/2026 | 9/17/2026 3:59:57 PM EST |
| 11.00 | 3.60 | 4.05 | 3.83 | 4.07 | 0.00 | 0.00% | 0.35 | 0 | 14 | 0.55 | 0.85 | 0.05 | -0.01 | 9/16/2026 | 9/17/2026 3:59:57 PM EST |
| 13.00 | 2.18 | 2.49 | 2.34 | 2.45 | 0.00 | 0.00% | 0.18 | 0 | 44 | 0.54 | 0.71 | 0.09 | -0.01 | 9/17/2026 | 9/17/2026 3:59:57 PM EST |
| 14.00 | 1.61 | 1.97 | 1.79 | 2.10 | 0.00 | 0.00% | 0.13 | 0 | 55 | 0.51 | 0.61 | 0.10 | -0.01 | 9/11/2026 | 9/17/2026 3:59:57 PM EST |
| 15.00 | 1.16 | 1.52 | 1.34 | 1.43 | 0.00 | 0.00% | 0.09 | 0 | 70 | 0.52 | 0.50 | 0.11 | -0.01 | 9/17/2026 | 9/17/2026 3:59:57 PM EST |
| 16.00 | 0.81 | 1.16 | 0.99 | 0.95 | 0.00 | 0.00% | 0.06 | 0 | 289 | 0.47 | 0.39 | 0.11 | -0.01 | 9/17/2026 | 9/17/2026 3:59:57 PM EST |
| 17.00 | 0.54 | 0.70 | 0.62 | 0.66 | 0.00 | 0.00% | 0.04 | 0 | 1,053 | 0.49 | 0.29 | 0.10 | -0.01 | 9/17/2026 | 9/17/2026 3:59:57 PM EST |
| 18.00 | 0.40 | 0.48 | 0.44 | 0.40 | -0.15 | -27.28% | 0.02 | 1 | 554 | 0.50 | 0.22 | 0.09 | -0.01 | 9/18/2026 | 9/17/2026 3:59:57 PM EST |
| 19.00 | 0.22 | 0.34 | 0.28 | 0.27 | -0.19 | -41.31% | 0.01 | 1 | 187 | 0.50 | 0.16 | 0.07 | 0.00 | 9/18/2026 | 9/17/2026 3:59:57 PM EST |
| 20.00 | 0.14 | 0.27 | 0.21 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1,204 | 0.47 | 0.12 | 0.06 | 0.00 | 9/17/2026 | 9/17/2026 3:59:57 PM EST |
| 21.00 | 0.08 | 0.21 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,132 | 0.49 | 0.09 | 0.04 | 0.00 | 9/17/2026 | 9/17/2026 3:59:57 PM EST |
| 22.00 | 0.03 | 0.17 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,432 | 0.51 | 0.07 | 0.04 | 0.00 | 9/16/2026 | 9/17/2026 3:59:57 PM EST |
| 23.00 | 0.05 | 0.10 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,596 | 0.52 | 0.05 | 0.03 | 0.00 | 9/2/2026 | 9/17/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.73 | 0.02 | 0.02 | 0.00 | 9/17/2026 | 9/17/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,284 | 0.76 | 0.02 | 0.01 | 0.00 | 9/17/2026 | 9/17/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.66 | 0.01 | 0.01 | 0.00 | 8/31/2026 | 9/17/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.09 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 684 | 0.68 | 0.01 | 0.01 | 0.00 | 8/14/2026 | 9/17/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,870 | 0.71 | 0.01 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,438 | 0.76 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/17/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.08 | 0.04 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 9/17/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.07 | 0.04 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.80 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/17/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:57 PM EST | |||
| 34.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 463 | 1.09 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/17/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 655 | 1.13 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/17/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.97 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/17/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 9/17/2026 3:59:57 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 | 2.83 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.35 | -0.01 | 0.00 | 0.00 | 9/17/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | -0.01 | 0.01 | 0.00 | 7/30/2026 | 9/17/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.78 | -0.03 | 0.01 | 0.00 | 7/23/2026 | 9/17/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.14 | 0.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.67 | -0.06 | 0.02 | 0.00 | 7/15/2026 | 9/17/2026 3:59:57 PM EST |
| 10.00 | 0.08 | 0.20 | 0.14 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.54 | -0.10 | 0.04 | -0.01 | 9/10/2026 | 9/17/2026 3:59:57 PM EST |
| 11.00 | 0.19 | 0.32 | 0.26 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.57 | -0.15 | 0.05 | -0.01 | 9/17/2026 | 9/17/2026 3:59:57 PM EST |
| 13.00 | 0.69 | 0.78 | 0.74 | 0.74 | +0.01 | +1.37% | 0.06 | 380 | 2,529 | 0.50 | -0.29 | 0.09 | -0.01 | 9/18/2026 | 9/17/2026 3:59:57 PM EST |
| 14.00 | 0.91 | 1.26 | 1.09 | 0.95 | 0.00 | 0.00% | 0.08 | 0 | 1,173 | 0.52 | -0.39 | 0.10 | -0.01 | 9/14/2026 | 9/17/2026 3:59:57 PM EST |
| 15.00 | 1.44 | 1.78 | 1.61 | 1.61 | 0.00 | 0.00% | 0.11 | 0 | 1,288 | 0.48 | -0.50 | 0.11 | -0.01 | 9/17/2026 | 9/17/2026 3:59:57 PM EST |
| 16.00 | 2.07 | 2.44 | 2.26 | 2.02 | 0.00 | 0.00% | 0.14 | 0 | 252 | 0.54 | -0.61 | 0.11 | -0.01 | 9/15/2026 | 9/17/2026 3:59:57 PM EST |
| 17.00 | 2.80 | 3.20 | 3.00 | 2.90 | 0.00 | 0.00% | 0.18 | 0 | 419 | 0.51 | -0.71 | 0.10 | -0.01 | 9/8/2026 | 9/17/2026 3:59:57 PM EST |
| 18.00 | 3.60 | 4.05 | 3.83 | 3.81 | 0.00 | 0.00% | 0.21 | 0 | 336 | 0.51 | -0.78 | 0.09 | -0.01 | 9/17/2026 | 9/17/2026 3:59:57 PM EST |
| 19.00 | 4.45 | 4.90 | 4.68 | 3.34 | 0.00 | 0.00% | 0.25 | 0 | 46 | 0.59 | -0.84 | 0.07 | 0.00 | 8/24/2026 | 9/17/2026 3:59:57 PM EST |
| 20.00 | 5.50 | 5.70 | 5.60 | 5.59 | 0.00 | 0.00% | 0.28 | 0 | 563 | 0.79 | -0.88 | 0.06 | 0.00 | 9/17/2026 | 9/17/2026 3:59:57 PM EST |
| 21.00 | 6.35 | 6.80 | 6.58 | 6.05 | 0.00 | 0.00% | 0.31 | 0 | 40 | 0.69 | -0.91 | 0.04 | 0.00 | 9/14/2026 | 9/17/2026 3:59:57 PM EST |
| 22.00 | 7.30 | 8.00 | 7.65 | 6.95 | 0.00 | 0.00% | 0.35 | 0 | 381 | 0.91 | -0.93 | 0.04 | 0.00 | 9/11/2026 | 9/17/2026 3:59:57 PM EST |
| 23.00 | 8.30 | 8.80 | 8.55 | 7.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.22 | -0.95 | 0.03 | 0.00 | 8/5/2026 | 9/17/2026 3:59:57 PM EST |
| 24.00 | 9.30 | 9.80 | 9.55 | 7.78 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.02 | -0.98 | 0.02 | 0.00 | 8/31/2026 | 9/17/2026 3:59:57 PM EST |
| 25.00 | 9.45 | 11.90 | 10.68 | 10.19 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.92 | -0.98 | 0.01 | 0.00 | 9/9/2026 | 9/17/2026 3:59:57 PM EST |
| 26.00 | 11.30 | 12.05 | 11.68 | % | 0.45 | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 9/17/2026 3:59:57 PM EST | |||
| 27.00 | 11.15 | 13.45 | 12.30 | % | 0.46 | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 9/17/2026 3:59:57 PM EST | |||
| 28.00 | 13.25 | 13.80 | 13.53 | 12.65 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 5/21/2026 | 9/17/2026 3:59:57 PM EST |
| 29.00 | 14.25 | 14.80 | 14.53 | % | 0.50 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:57 PM EST | |||
| 30.00 | 14.15 | 16.95 | 15.55 | 10.20 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 9/17/2026 3:59:57 PM EST |
| 31.00 | 14.55 | 17.85 | 16.20 | % | 0.52 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:57 PM EST | |||
| 32.00 | 15.55 | 18.90 | 17.23 | % | 0.54 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:57 PM EST | |||
| 33.00 | 18.25 | 18.80 | 18.53 | % | 0.56 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:57 PM EST | |||
| 34.00 | 19.10 | 19.80 | 19.45 | % | 0.57 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:57 PM EST | |||
| 35.00 | 19.45 | 22.60 | 21.03 | % | 0.60 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:57 PM EST | |||
| 37.00 | 21.35 | 24.60 | 22.98 | % | 0.62 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:57 PM EST | |||
| 40.00 | 23.85 | 27.25 | 25.55 | % | 0.64 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:57 PM EST | |||
| 45.00 | 29.35 | 31.85 | 30.60 | % | 0.68 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:57 PM EST |