Options Chain for COUPANG INC CL A (CPNG) - $21.13 as of 1/19/2026 11:38:13 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 | 6.35 | 8.50 | 7.43 | 8.90 | 0.00 | 0.00% | 0.57 | 0 | 5 | 0.90 | 0.99 | 0.01 | 0.00 | 1/13/2026 | 1/16/2026 3:59:46 PM EST |
| 14.00 | 5.95 | 8.10 | 7.03 | % | 0.50 | 0 | 0 | 1.16 | 0.97 | 0.01 | 0.00 | 1/16/2026 3:59:46 PM EST | |||
| 15.00 | 5.00 | 7.15 | 6.08 | 7.97 | 0.00 | 0.00% | 0.41 | 0 | 18 | 1.04 | 0.95 | 0.02 | -0.01 | 1/8/2026 | 1/16/2026 3:59:46 PM EST |
| 16.00 | 4.20 | 6.25 | 5.23 | 5.66 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.95 | 0.92 | 0.03 | -0.01 | 1/15/2026 | 1/16/2026 3:59:46 PM EST |
| 17.00 | 4.45 | 5.30 | 4.88 | 7.06 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.64 | 0.87 | 0.05 | -0.01 | 12/31/2025 | 1/16/2026 3:59:46 PM EST |
| 18.00 | 3.60 | 4.45 | 4.03 | 6.13 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.60 | 0.82 | 0.06 | -0.01 | 12/31/2025 | 1/16/2026 3:59:46 PM EST |
| 19.00 | 2.85 | 3.05 | 2.95 | 3.48 | +0.71 | +25.64% | 0.16 | 1 | 5 | 0.47 | 0.75 | 0.08 | -0.01 | 1/16/2026 | 1/16/2026 3:59:46 PM EST |
| 20.00 | 2.26 | 2.55 | 2.41 | 2.50 | +0.06 | +2.46% | 0.12 | 2 | 641 | 0.50 | 0.66 | 0.09 | -0.01 | 1/16/2026 | 1/16/2026 3:59:46 PM EST |
| 21.00 | 1.69 | 1.75 | 1.72 | 1.81 | -0.01 | -0.55% | 0.08 | 15 | 182 | 0.45 | 0.57 | 0.10 | -0.01 | 1/16/2026 | 1/16/2026 3:59:46 PM EST |
| 22.00 | 1.21 | 1.28 | 1.25 | 1.28 | -0.07 | -5.19% | 0.06 | 449 | 1,415 | 0.44 | 0.46 | 0.10 | -0.01 | 1/16/2026 | 1/16/2026 3:59:46 PM EST |
| 23.00 | 0.87 | 0.91 | 0.89 | 0.90 | -0.04 | -4.26% | 0.04 | 140 | 2,515 | 0.44 | 0.37 | 0.10 | -0.01 | 1/16/2026 | 1/16/2026 3:59:46 PM EST |
| 24.00 | 0.58 | 0.63 | 0.61 | 0.63 | -0.06 | -8.70% | 0.03 | 36 | 4,569 | 0.43 | 0.28 | 0.09 | -0.01 | 1/16/2026 | 1/16/2026 3:59:46 PM EST |
| 25.00 | 0.40 | 0.42 | 0.41 | 0.44 | -0.02 | -4.35% | 0.02 | 129 | 10,484 | 0.43 | 0.21 | 0.08 | -0.01 | 1/16/2026 | 1/16/2026 3:59:46 PM EST |
| 26.00 | 0.25 | 0.32 | 0.29 | 0.31 | 0.00 | 0.00% | 0.01 | 117 | 2,201 | 0.43 | 0.15 | 0.06 | -0.01 | 1/16/2026 | 1/16/2026 3:59:46 PM EST |
| 27.00 | 0.16 | 0.41 | 0.29 | 0.18 | 0.00 | 0.00% | 0.01 | 606 | 2,638 | 0.49 | 0.11 | 0.05 | -0.01 | 1/16/2026 | 1/16/2026 3:59:46 PM EST |
| 28.00 | 0.05 | 0.17 | 0.11 | 0.11 | -0.02 | -15.39% | 0.00 | 59 | 13,812 | 0.42 | 0.08 | 0.04 | 0.00 | 1/16/2026 | 1/16/2026 3:59:46 PM EST |
| 29.00 | 0.07 | 0.23 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3,377 | 0.49 | 0.05 | 0.03 | 0.00 | 1/15/2026 | 1/16/2026 3:59:46 PM EST |
| 30.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 11 | 2,776 | 0.46 | 0.04 | 0.02 | 0.00 | 1/16/2026 | 1/16/2026 3:59:46 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 776 | 0.58 | 0.02 | 0.01 | 0.00 | 1/9/2026 | 1/16/2026 3:59:46 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,974 | 0.61 | 0.01 | 0.01 | 0.00 | 1/12/2026 | 1/16/2026 3:59:46 PM EST |
| 33.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,440 | 0.55 | 0.01 | 0.01 | 0.00 | 1/12/2026 | 1/16/2026 3:59:46 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 523 | 0.68 | 0.01 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:46 PM EST |
| 35.00 | 0.00 | 0.31 | 0.16 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 9,661 | 0.83 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:46 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,684 | 0.86 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:46 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,757 | 0.89 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 3:59:46 PM EST |
| 38.00 | 0.00 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 705 | 0.93 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 3:59:46 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,847 | 0.98 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:46 PM EST |
| 45.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 653 | 0.86 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:46 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 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.73 | -0.01 | 0.01 | 0.00 | 1/14/2026 | 1/16/2026 3:59:46 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.69 | -0.03 | 0.01 | 0.00 | 1/16/2026 3:59:46 PM EST | |||
| 15.00 | 0.06 | 0.17 | 0.12 | 0.15 | +0.01 | +7.15% | 0.01 | 50 | 1,160 | 0.55 | -0.05 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 3:59:46 PM EST |
| 16.00 | 0.11 | 0.26 | 0.19 | 0.17 | +0.04 | +30.77% | 0.01 | 4 | 3 | 0.53 | -0.08 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:46 PM EST |
| 17.00 | 0.23 | 0.37 | 0.30 | 0.25 | -0.08 | -24.25% | 0.02 | 188 | 89 | 0.51 | -0.13 | 0.05 | -0.01 | 1/16/2026 | 1/16/2026 3:59:46 PM EST |
| 18.00 | 0.43 | 0.47 | 0.45 | 0.46 | -0.01 | -2.13% | 0.03 | 5 | 2,096 | 0.49 | -0.18 | 0.06 | -0.01 | 1/16/2026 | 1/16/2026 3:59:46 PM EST |
| 19.00 | 0.67 | 0.70 | 0.69 | 0.69 | -0.04 | -5.48% | 0.04 | 2,110 | 253 | 0.47 | -0.25 | 0.08 | -0.01 | 1/16/2026 | 1/16/2026 3:59:46 PM EST |
| 20.00 | 1.00 | 1.04 | 1.02 | 1.01 | -0.01 | -0.98% | 0.05 | 87 | 1,786 | 0.46 | -0.34 | 0.09 | -0.01 | 1/16/2026 | 1/16/2026 3:59:46 PM EST |
| 21.00 | 1.40 | 1.47 | 1.44 | 1.42 | -0.02 | -1.39% | 0.07 | 71 | 209 | 0.45 | -0.43 | 0.10 | -0.01 | 1/16/2026 | 1/16/2026 3:59:46 PM EST |
| 22.00 | 1.96 | 2.05 | 2.01 | 1.94 | 0.00 | 0.00% | 0.09 | 35 | 1,617 | 0.45 | -0.54 | 0.10 | -0.01 | 1/16/2026 | 1/16/2026 3:59:46 PM EST |
| 23.00 | 2.56 | 2.63 | 2.60 | 2.33 | -0.16 | -6.43% | 0.11 | 16 | 1,382 | 0.44 | -0.63 | 0.10 | -0.01 | 1/16/2026 | 1/16/2026 3:59:46 PM EST |
| 24.00 | 2.69 | 3.85 | 3.27 | 3.25 | 0.00 | 0.00% | 0.14 | 0 | 470 | 0.60 | -0.72 | 0.09 | -0.01 | 1/15/2026 | 1/16/2026 3:59:46 PM EST |
| 25.00 | 4.05 | 4.25 | 4.15 | 4.10 | -0.22 | -5.10% | 0.17 | 15 | 670 | 0.43 | -0.79 | 0.08 | -0.01 | 1/16/2026 | 1/16/2026 3:59:46 PM EST |
| 26.00 | 4.30 | 5.10 | 4.70 | 4.40 | 0.00 | 0.00% | 0.18 | 0 | 303 | 0.48 | -0.85 | 0.06 | -0.01 | 1/13/2026 | 1/16/2026 3:59:46 PM EST |
| 27.00 | 5.25 | 7.00 | 6.13 | 5.97 | 0.00 | 0.00% | 0.23 | 0 | 325 | 0.87 | -0.89 | 0.05 | -0.01 | 1/14/2026 | 1/16/2026 3:59:46 PM EST |
| 28.00 | 6.15 | 8.00 | 7.08 | 4.35 | 0.00 | 0.00% | 0.25 | 0 | 511 | 0.93 | -0.92 | 0.04 | 0.00 | 12/30/2025 | 1/16/2026 3:59:46 PM EST |
| 29.00 | 5.75 | 9.85 | 7.80 | 4.20 | 0.00 | 0.00% | 0.27 | 0 | 144 | 1.26 | -0.95 | 0.03 | 0.00 | 12/26/2025 | 1/16/2026 3:59:46 PM EST |
| 30.00 | 7.05 | 10.85 | 8.95 | 7.01 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.32 | -0.96 | 0.02 | 0.00 | 12/22/2025 | 1/16/2026 3:59:46 PM EST |
| 31.00 | 8.05 | 11.85 | 9.95 | 6.50 | 0.00 | 0.00% | 0.32 | 0 | 31 | 1.38 | -0.98 | 0.01 | 0.00 | 12/26/2025 | 1/16/2026 3:59:46 PM EST |
| 32.00 | 9.60 | 12.15 | 10.88 | 8.81 | 0.00 | 0.00% | 0.34 | 0 | 34 | 1.20 | -0.99 | 0.01 | 0.00 | 12/16/2025 | 1/16/2026 3:59:46 PM EST |
| 33.00 | 10.45 | 13.80 | 12.13 | 4.10 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.46 | -0.99 | 0.01 | 0.00 | 11/5/2025 | 1/16/2026 3:59:46 PM EST |
| 34.00 | 11.15 | 14.15 | 12.65 | 4.65 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.30 | -0.99 | 0.00 | 0.00 | 11/5/2025 | 1/16/2026 3:59:46 PM EST |
| 35.00 | 12.65 | 15.15 | 13.90 | 11.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:46 PM EST |
| 36.00 | 13.05 | 16.80 | 14.93 | 5.05 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 1/16/2026 3:59:46 PM EST |
| 37.00 | 14.00 | 17.85 | 15.93 | 7.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 1/16/2026 3:59:46 PM EST |
| 38.00 | 15.10 | 18.85 | 16.98 | 6.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 1/16/2026 3:59:46 PM EST |
| 40.00 | 16.80 | 20.85 | 18.83 | 11.53 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 1/16/2026 3:59:46 PM EST |
| 45.00 | 22.80 | 25.85 | 24.33 | % | 0.54 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:46 PM EST |