Options Chain for COUPANG INC CL A (CPNG) - $19.99 as of 1/26/2026 10:28:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 5.75 | 7.40 | 6.58 | 7.22 | -1.68 | -18.88% | 0.51 | 12 | 5 | 1.21 | 0.97 | 0.01 | 0.00 | 1/26/2026 | 1/26/2026 4:00:01 PM EST |
| 14.00 | 5.70 | 6.85 | 6.28 | % | 0.45 | 0 | 0 | 0.86 | 0.94 | 0.03 | -0.01 | 1/26/2026 4:00:01 PM EST | |||
| 15.00 | 4.80 | 5.60 | 5.20 | 5.28 | 0.00 | 0.00% | 0.35 | 0 | 24 | 0.75 | 0.90 | 0.04 | -0.01 | 1/23/2026 | 1/26/2026 4:00:01 PM EST |
| 16.00 | 4.00 | 4.65 | 4.33 | 4.53 | -0.40 | -8.12% | 0.27 | 2 | 2 | 0.71 | 0.85 | 0.05 | -0.01 | 1/26/2026 | 1/26/2026 4:00:01 PM EST |
| 17.00 | 3.20 | 3.65 | 3.43 | 7.06 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.63 | 0.78 | 0.07 | -0.01 | 12/31/2025 | 1/26/2026 4:00:01 PM EST |
| 18.00 | 2.35 | 2.65 | 2.50 | 2.60 | -0.19 | -6.81% | 0.14 | 1 | 9 | 0.52 | 0.70 | 0.08 | -0.02 | 1/26/2026 | 1/26/2026 4:00:01 PM EST |
| 19.00 | 1.92 | 2.04 | 1.98 | 2.22 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.55 | 0.61 | 0.09 | -0.02 | 1/23/2026 | 1/26/2026 4:00:01 PM EST |
| 20.00 | 1.38 | 1.74 | 1.56 | 1.48 | -0.11 | -6.92% | 0.08 | 202 | 2,038 | 0.56 | 0.52 | 0.10 | -0.02 | 1/26/2026 | 1/26/2026 4:00:01 PM EST |
| 21.00 | 0.99 | 1.15 | 1.07 | 1.09 | -0.05 | -4.39% | 0.05 | 208 | 506 | 0.53 | 0.42 | 0.10 | -0.02 | 1/26/2026 | 1/26/2026 4:00:01 PM EST |
| 22.00 | 0.69 | 0.87 | 0.78 | 0.74 | -0.07 | -8.65% | 0.04 | 752 | 12,426 | 0.53 | 0.33 | 0.09 | -0.01 | 1/26/2026 | 1/26/2026 4:00:01 PM EST |
| 23.00 | 0.47 | 0.66 | 0.57 | 0.52 | -0.01 | -1.89% | 0.02 | 2,597 | 2,683 | 0.53 | 0.25 | 0.08 | -0.01 | 1/26/2026 | 1/26/2026 4:00:01 PM EST |
| 24.00 | 0.30 | 0.42 | 0.36 | 0.38 | +0.03 | +8.58% | 0.01 | 131 | 6,127 | 0.52 | 0.19 | 0.07 | -0.01 | 1/26/2026 | 1/26/2026 4:00:01 PM EST |
| 25.00 | 0.20 | 0.27 | 0.24 | 0.25 | -0.01 | -3.85% | 0.01 | 133 | 9,682 | 0.51 | 0.14 | 0.06 | -0.01 | 1/26/2026 | 1/26/2026 4:00:01 PM EST |
| 26.00 | 0.11 | 0.18 | 0.15 | 0.15 | -0.01 | -6.25% | 0.01 | 508 | 2,190 | 0.50 | 0.10 | 0.04 | -0.01 | 1/26/2026 | 1/26/2026 4:00:01 PM EST |
| 27.00 | 0.07 | 0.13 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 29 | 2,940 | 0.51 | 0.07 | 0.03 | -0.01 | 1/26/2026 | 1/26/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.27 | 0.14 | 0.09 | -0.01 | -10.00% | 0.01 | 27 | 13,851 | 0.70 | 0.05 | 0.03 | 0.00 | 1/26/2026 | 1/26/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,377 | 0.62 | 0.03 | 0.02 | 0.00 | 1/21/2026 | 1/26/2026 4:00:01 PM EST |
| 30.00 | 0.04 | 0.07 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 2,744 | 0.57 | 0.02 | 0.01 | 0.00 | 1/26/2026 | 1/26/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 776 | 0.66 | 0.01 | 0.01 | 0.00 | 1/9/2026 | 1/26/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 15 | 1,973 | 0.70 | 0.01 | 0.01 | 0.00 | 1/26/2026 | 1/26/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 2,440 | 0.64 | 0.01 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 523 | 0.75 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/26/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9,661 | 0.78 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/26/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,684 | 0.80 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/26/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,757 | 0.83 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/26/2026 4:00:01 PM EST |
| 38.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 705 | 0.85 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/26/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,847 | 0.91 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/26/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 653 | 0.81 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/26/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.01 | 0.12 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 362 | 0.60 | -0.03 | 0.01 | 0.00 | 1/23/2026 | 1/26/2026 4:00:01 PM EST |
| 14.00 | 0.03 | 0.17 | 0.10 | % | 0.01 | 0 | 0 | 0.57 | -0.06 | 0.03 | -0.01 | 1/26/2026 4:00:01 PM EST | |||
| 15.00 | 0.15 | 0.24 | 0.20 | 0.22 | +0.05 | +29.42% | 0.01 | 194 | 1,110 | 0.58 | -0.10 | 0.04 | -0.01 | 1/26/2026 | 1/26/2026 4:00:01 PM EST |
| 16.00 | 0.30 | 0.39 | 0.35 | 0.30 | +0.07 | +30.44% | 0.02 | 12 | 4 | 0.57 | -0.15 | 0.05 | -0.01 | 1/26/2026 | 1/26/2026 4:00:01 PM EST |
| 17.00 | 0.54 | 0.68 | 0.61 | 0.52 | +0.07 | +15.56% | 0.04 | 205 | 381 | 0.58 | -0.22 | 0.07 | -0.01 | 1/26/2026 | 1/26/2026 4:00:01 PM EST |
| 18.00 | 0.80 | 0.91 | 0.86 | 0.76 | +0.03 | +4.11% | 0.05 | 40 | 2,131 | 0.55 | -0.30 | 0.08 | -0.02 | 1/26/2026 | 1/26/2026 4:00:01 PM EST |
| 19.00 | 1.19 | 1.28 | 1.24 | 1.27 | +0.18 | +16.52% | 0.07 | 123 | 2,172 | 0.53 | -0.39 | 0.09 | -0.02 | 1/26/2026 | 1/26/2026 4:00:01 PM EST |
| 20.00 | 1.66 | 1.91 | 1.79 | 1.64 | +0.10 | +6.50% | 0.09 | 315 | 2,571 | 0.55 | -0.48 | 0.10 | -0.02 | 1/26/2026 | 1/26/2026 4:00:01 PM EST |
| 21.00 | 2.27 | 2.48 | 2.38 | 2.16 | +0.03 | +1.41% | 0.11 | 143 | 559 | 0.54 | -0.58 | 0.10 | -0.02 | 1/26/2026 | 1/26/2026 4:00:01 PM EST |
| 22.00 | 2.84 | 3.45 | 3.15 | 2.80 | +0.11 | +4.09% | 0.14 | 4 | 1,769 | 0.56 | -0.67 | 0.09 | -0.01 | 1/26/2026 | 1/26/2026 4:00:01 PM EST |
| 23.00 | 3.35 | 3.85 | 3.60 | 3.32 | -0.08 | -2.36% | 0.16 | 1 | 1,396 | 0.54 | -0.75 | 0.08 | -0.01 | 1/26/2026 | 1/26/2026 4:00:01 PM EST |
| 24.00 | 3.75 | 4.70 | 4.23 | 4.27 | 0.00 | 0.00% | 0.18 | 0 | 467 | 0.54 | -0.81 | 0.07 | -0.01 | 1/23/2026 | 1/26/2026 4:00:01 PM EST |
| 25.00 | 4.55 | 5.60 | 5.08 | 4.83 | +0.02 | +0.42% | 0.20 | 10 | 680 | 0.55 | -0.86 | 0.06 | -0.01 | 1/26/2026 | 1/26/2026 4:00:01 PM EST |
| 26.00 | 5.45 | 6.55 | 6.00 | 6.03 | 0.00 | 0.00% | 0.23 | 0 | 287 | 0.58 | -0.90 | 0.04 | -0.01 | 1/23/2026 | 1/26/2026 4:00:01 PM EST |
| 27.00 | 6.45 | 7.50 | 6.98 | 5.97 | 0.00 | 0.00% | 0.26 | 0 | 325 | 0.59 | -0.93 | 0.03 | -0.01 | 1/14/2026 | 1/26/2026 4:00:01 PM EST |
| 28.00 | 8.10 | 10.35 | 9.23 | 8.04 | +0.87 | +12.14% | 0.33 | 15 | 446 | 1.48 | -0.95 | 0.03 | 0.00 | 1/26/2026 | 1/26/2026 4:00:01 PM EST |
| 29.00 | 8.15 | 11.10 | 9.63 | 4.20 | 0.00 | 0.00% | 0.33 | 0 | 14 | 1.46 | -0.97 | 0.02 | 0.00 | 12/26/2025 | 1/26/2026 4:00:01 PM EST |
| 30.00 | 9.30 | 12.15 | 10.73 | 7.01 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.53 | -0.98 | 0.01 | 0.00 | 12/22/2025 | 1/26/2026 4:00:01 PM EST |
| 31.00 | 10.20 | 13.05 | 11.63 | 6.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 12/26/2025 | 1/26/2026 4:00:01 PM EST |
| 32.00 | 11.20 | 13.65 | 12.43 | 8.81 | 0.00 | 0.00% | 0.39 | 0 | 33 | 1.45 | -0.99 | 0.01 | 0.00 | 12/16/2025 | 1/26/2026 4:00:01 PM EST |
| 33.00 | 12.15 | 15.10 | 13.63 | 4.10 | 0.00 | 0.00% | 0.41 | 0 | 10 | 1.68 | -0.99 | 0.00 | 0.00 | 11/5/2025 | 1/26/2026 4:00:01 PM EST |
| 34.00 | 13.15 | 16.20 | 14.68 | 4.65 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.77 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 1/26/2026 4:00:01 PM EST |
| 35.00 | 14.35 | 16.65 | 15.50 | 11.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/26/2026 4:00:01 PM EST |
| 36.00 | 15.25 | 18.10 | 16.68 | 5.05 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 1/26/2026 4:00:01 PM EST |
| 37.00 | 16.15 | 19.10 | 17.63 | 7.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 1/26/2026 4:00:01 PM EST |
| 38.00 | 17.35 | 20.10 | 18.73 | 6.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 1/26/2026 4:00:01 PM EST |
| 40.00 | 19.20 | 22.10 | 20.65 | 11.53 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 1/26/2026 4:00:01 PM EST |
| 45.00 | 24.25 | 27.10 | 25.68 | % | 0.57 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 1/26/2026 4:00:01 PM EST |