Options Chain for COUPANG INC CL A (CPNG) - $18.45 as of 3/16/2026 10:28:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 8.65 | 10.70 | 9.68 | 9.30 | +1.62 | +21.10% | 0.88 | 21 | 1 | 7.24 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 12.00 | 7.75 | 9.65 | 8.70 | 8.42 | +1.92 | +29.54% | 0.72 | 25 | 5 | 6.37 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 13.00 | 6.90 | 8.10 | 7.50 | 7.62 | +2.05 | +36.81% | 0.58 | 13 | 18 | 4.47 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 13.50 | 6.55 | 7.05 | 6.80 | 6.90 | % | 0.50 | 13 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST | |
| 14.00 | 5.90 | 6.70 | 6.30 | 6.30 | +0.85 | +15.60% | 0.45 | 18 | 6 | 2.92 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 14.50 | 5.30 | 6.35 | 5.83 | 5.85 | +1.43 | +32.36% | 0.40 | 18 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 15.00 | 4.90 | 5.80 | 5.35 | 5.37 | +1.52 | +39.49% | 0.36 | 12 | 21 | 2.76 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 15.50 | 4.50 | 5.35 | 4.93 | 4.87 | +1.45 | +42.40% | 0.32 | 12 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 16.00 | 3.90 | 4.90 | 4.40 | 4.43 | +1.58 | +55.44% | 0.28 | 7 | 52 | 2.55 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 16.50 | 3.80 | 4.30 | 4.05 | 3.90 | % | 0.25 | 4 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST | |
| 17.00 | 3.15 | 3.80 | 3.48 | 3.42 | +0.99 | +40.75% | 0.20 | 6 | 632 | 1.92 | 0.98 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 17.50 | 2.48 | 3.45 | 2.97 | 3.09 | +2.03 | +191.51% | 0.17 | 1 | 74 | 1.98 | 0.96 | 0.05 | -0.02 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 18.00 | 2.38 | 2.60 | 2.49 | 2.46 | +1.83 | +290.48% | 0.14 | 549 | 4,424 | 0.99 | 0.93 | 0.08 | -0.03 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 18.50 | 1.72 | 2.32 | 2.02 | 1.96 | +1.54 | +366.67% | 0.11 | 2 | 1,699 | 1.35 | 0.88 | 0.11 | -0.04 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 19.00 | 1.44 | 1.58 | 1.51 | 1.54 | +1.25 | +431.04% | 0.08 | 6,051 | 9,280 | 0.77 | 0.83 | 0.16 | -0.05 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 19.50 | 1.10 | 1.20 | 1.15 | 1.17 | +1.02 | +680.00% | 0.06 | 137 | 889 | 0.66 | 0.76 | 0.22 | -0.06 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 20.00 | 0.73 | 0.80 | 0.77 | 0.73 | +0.64 | +711.12% | 0.04 | 4,660 | 12,012 | 0.61 | 0.65 | 0.29 | -0.06 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 20.50 | 0.44 | 0.50 | 0.47 | 0.47 | +0.44 | +1,466.67% | 0.02 | 1,640 | 700 | 0.58 | 0.49 | 0.35 | -0.06 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 21.00 | 0.26 | 0.30 | 0.28 | 0.28 | +0.26 | +1,300.00% | 0.01 | 6,220 | 14,226 | 0.59 | 0.32 | 0.32 | -0.05 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 21.50 | 0.11 | 0.17 | 0.14 | 0.12 | +0.03 | +33.34% | 0.01 | 145 | 207 | 0.57 | 0.20 | 0.24 | -0.04 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 22.00 | 0.06 | 0.10 | 0.08 | 0.09 | +0.07 | +350.00% | 0.00 | 2,502 | 11,632 | 0.60 | 0.12 | 0.16 | -0.03 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 22.50 | 0.02 | 0.07 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 43 | 52 | 0.61 | 0.07 | 0.10 | -0.02 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 228 | 11,459 | 0.59 | 0.04 | 0.06 | -0.01 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.03 | -0.07 | -70.00% | 0.00 | 40 | 5 | 0.64 | 0.01 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 6,376 | 0.72 | 0.01 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:38 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 11,058 | 0.88 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 26.00 | 0.00 | 0.09 | 0.05 | 0.09 | +0.06 | +200.00% | 0.00 | 2 | 2,799 | 1.47 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 27.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,724 | 1.16 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:38 PM EST |
| 28.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,740 | 1.92 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:38 PM EST |
| 29.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,768 | 2.44 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:38 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,088 | 1.76 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:38 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 820 | 1.63 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 32.00 | 0.00 | 1.16 | 0.58 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1,656 | 4.62 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:38 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,170 | 1.84 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:38 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 504 | 2.39 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:38 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9,614 | 3.02 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:38 PM EST |
| 36.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,684 | 4.10 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/16/2026 3:59:38 PM EST |
| 37.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,757 | 4.23 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 3/16/2026 3:59:38 PM EST |
| 38.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 705 | 5.55 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 3:59:38 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 5,897 | 2.46 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 751 | 4.04 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.20 | 0.10 | 0.16 | % | 0.01 | 3 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST | |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.19 | +1,900.00% | 0.01 | 3 | 29 | 3.57 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 449 | 1.85 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 13.50 | 0.00 | 0.07 | 0.04 | 0.05 | % | 0.00 | 1 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST | |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.02 | -28.58% | 0.01 | 2 | 173 | 2.70 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.59 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:38 PM EST |
| 15.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 1,550 | 1.43 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 15.50 | 0.00 | 0.13 | 0.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,803 | 1.89 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:38 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 1,864 | 1.26 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 16.50 | 0.00 | 0.58 | 0.29 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.54 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:38 PM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.12 | -92.31% | 0.00 | 158 | 5,690 | 1.05 | -0.02 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 17.50 | 0.01 | 0.13 | 0.07 | 0.02 | -0.21 | -91.31% | 0.00 | 16 | 254 | 0.97 | -0.04 | 0.05 | -0.02 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 18.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.36 | -90.00% | 0.00 | 105 | 11,724 | 0.85 | -0.07 | 0.08 | -0.03 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 18.50 | 0.04 | 0.08 | 0.06 | 0.08 | -0.49 | -85.97% | 0.00 | 143 | 876 | 0.71 | -0.12 | 0.11 | -0.04 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 19.00 | 0.09 | 0.13 | 0.11 | 0.13 | -0.79 | -85.87% | 0.01 | 40 | 4,241 | 0.68 | -0.17 | 0.16 | -0.05 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 19.50 | 0.16 | 0.20 | 0.18 | 0.21 | -1.07 | -83.60% | 0.01 | 522 | 8,986 | 0.62 | -0.24 | 0.22 | -0.06 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 20.00 | 0.31 | 0.33 | 0.32 | 0.33 | -1.28 | -79.51% | 0.02 | 576 | 3,302 | 0.61 | -0.35 | 0.29 | -0.06 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 20.50 | 0.50 | 0.56 | 0.53 | 0.55 | -1.22 | -68.93% | 0.03 | 138 | 14 | 0.58 | -0.51 | 0.35 | -0.06 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 21.00 | 0.78 | 0.85 | 0.82 | 0.80 | -1.90 | -70.37% | 0.04 | 54 | 597 | 0.57 | -0.68 | 0.32 | -0.05 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 21.50 | 1.14 | 1.52 | 1.33 | 1.19 | -1.20 | -50.21% | 0.06 | 32 | 0 | 0.74 | -0.80 | 0.24 | -0.04 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 22.00 | 1.56 | 1.92 | 1.74 | 1.62 | -2.03 | -55.62% | 0.08 | 33 | 683 | 1.08 | -0.88 | 0.16 | -0.03 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 22.50 | 1.80 | 3.20 | 2.50 | 3.93 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.24 | -0.93 | 0.10 | -0.02 | 3/12/2026 | 3/16/2026 3:59:38 PM EST |
| 23.00 | 2.49 | 2.94 | 2.72 | 2.57 | -2.08 | -44.74% | 0.12 | 12 | 276 | 1.40 | -0.96 | 0.06 | -0.01 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 23.50 | 2.47 | 4.20 | 3.34 | 4.75 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.58 | -0.99 | 0.03 | -0.01 | 3/12/2026 | 3/16/2026 3:59:38 PM EST |
| 24.00 | 2.85 | 4.70 | 3.78 | 5.49 | 0.00 | 0.00% | 0.16 | 0 | 12 | 2.74 | -0.99 | 0.01 | 0.00 | 3/12/2026 | 3/16/2026 3:59:38 PM EST |
| 24.50 | 3.65 | 5.20 | 4.43 | % | 0.18 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:38 PM EST | |||
| 25.00 | 4.25 | 5.65 | 4.95 | 4.99 | -1.06 | -17.53% | 0.20 | 2 | 23 | 2.96 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 26.00 | 4.95 | 6.80 | 5.88 | 8.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.50 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:38 PM EST |
| 27.00 | 5.95 | 7.80 | 6.88 | 8.48 | 0.00 | 0.00% | 0.25 | 0 | 5 | 3.75 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:38 PM EST |
| 28.00 | 6.95 | 9.70 | 8.33 | 9.15 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:38 PM EST |
| 29.00 | 7.80 | 9.85 | 8.83 | 11.80 | 0.00 | 0.00% | 0.30 | 0 | 2 | 4.21 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:38 PM EST |
| 30.00 | 8.95 | 10.85 | 9.90 | 7.01 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 3/16/2026 3:59:38 PM EST |
| 31.00 | 9.85 | 11.85 | 10.85 | 6.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 3/16/2026 3:59:38 PM EST |
| 32.00 | 10.90 | 12.85 | 11.88 | 8.81 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 3/16/2026 3:59:38 PM EST |
| 33.00 | 11.90 | 13.85 | 12.88 | 4.10 | 0.00 | 0.00% | 0.39 | 0 | 10 | 4.98 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 3/16/2026 3:59:38 PM EST |
| 34.00 | 12.90 | 14.90 | 13.90 | 13.95 | +9.30 | +200.00% | 0.41 | 1 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 35.00 | 13.85 | 15.85 | 14.85 | 14.84 | +3.04 | +25.77% | 0.42 | 1 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 36.00 | 14.85 | 16.85 | 15.85 | 5.05 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 3/16/2026 3:59:38 PM EST |
| 37.00 | 15.85 | 17.85 | 16.85 | 17.10 | +9.80 | +134.25% | 0.46 | 1 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 38.00 | 16.70 | 18.85 | 17.78 | 17.99 | +11.39 | +172.58% | 0.47 | 1 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 40.00 | 18.85 | 20.85 | 19.85 | 11.53 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 3/16/2026 3:59:38 PM EST |
| 45.00 | 23.60 | 25.85 | 24.73 | % | 0.55 | 0 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:38 PM EST |