Options Chain for COUPANG INC CL A (CPNG) - $20.45 as of 3/17/2026 7:21:35 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 | 8.60 | 10.15 | 9.38 | 9.25 | -0.05 | -0.54% | 0.85 | 2 | 17 | 7.24 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 3:59:38 PM EST |
| 12.00 | 7.60 | 9.15 | 8.38 | 8.42 | 0.00 | 0.00% | 0.70 | 0 | 19 | 6.37 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 13.00 | 6.60 | 7.90 | 7.25 | 7.22 | -0.40 | -5.25% | 0.56 | 1 | 18 | 4.47 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 3:59:38 PM EST |
| 13.50 | 6.10 | 7.55 | 6.83 | 6.83 | -0.07 | -1.02% | 0.51 | 1 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 3:59:38 PM EST |
| 14.00 | 5.50 | 7.15 | 6.33 | 6.30 | 0.00 | 0.00% | 0.45 | 0 | 15 | 2.92 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 14.50 | 5.05 | 6.40 | 5.73 | 5.85 | 0.00 | 0.00% | 0.40 | 0 | 10 | 3.11 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 15.00 | 4.65 | 5.85 | 5.25 | 5.37 | 0.00 | 0.00% | 0.35 | 0 | 22 | 2.76 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 15.50 | 4.15 | 5.35 | 4.75 | 4.87 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.66 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 16.00 | 3.70 | 4.85 | 4.28 | 4.25 | -0.18 | -4.07% | 0.27 | 2 | 53 | 2.55 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 3:59:38 PM EST |
| 16.50 | 3.40 | 4.35 | 3.88 | 3.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 17.00 | 2.90 | 3.80 | 3.35 | 3.42 | 0.00 | 0.00% | 0.20 | 0 | 632 | 1.92 | 0.98 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 17.50 | 2.40 | 3.50 | 2.95 | 3.09 | 0.00 | 0.00% | 0.17 | 0 | 75 | 1.98 | 0.96 | 0.05 | -0.02 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 18.00 | 2.63 | 2.89 | 2.76 | 2.75 | +0.29 | +11.79% | 0.15 | 19 | 4,341 | 0.99 | 0.93 | 0.08 | -0.03 | 3/17/2026 | 3/16/2026 3:59:38 PM EST |
| 18.50 | 1.65 | 2.40 | 2.03 | 1.96 | 0.00 | 0.00% | 0.11 | 0 | 1,698 | 1.35 | 0.88 | 0.11 | -0.04 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 19.00 | 1.66 | 1.87 | 1.77 | 1.67 | +0.13 | +8.45% | 0.09 | 242 | 7,465 | 0.77 | 0.83 | 0.16 | -0.05 | 3/17/2026 | 3/16/2026 3:59:38 PM EST |
| 19.50 | 1.02 | 1.48 | 1.25 | 1.17 | 0.00 | 0.00% | 0.06 | 0 | 854 | 0.66 | 0.76 | 0.22 | -0.06 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 20.00 | 0.78 | 0.94 | 0.86 | 0.84 | +0.11 | +15.07% | 0.04 | 11 | 9,488 | 0.61 | 0.65 | 0.29 | -0.06 | 3/17/2026 | 3/16/2026 3:59:38 PM EST |
| 20.50 | 0.51 | 0.64 | 0.58 | 0.55 | +0.08 | +17.03% | 0.03 | 16 | 1,278 | 0.58 | 0.49 | 0.35 | -0.06 | 3/17/2026 | 3/16/2026 3:59:38 PM EST |
| 21.00 | 0.26 | 0.34 | 0.30 | 0.31 | +0.03 | +10.72% | 0.01 | 16 | 13,772 | 0.59 | 0.32 | 0.32 | -0.05 | 3/17/2026 | 3/16/2026 3:59:38 PM EST |
| 21.50 | 0.08 | 0.21 | 0.15 | 0.18 | +0.06 | +50.00% | 0.01 | 5 | 325 | 0.57 | 0.20 | 0.24 | -0.04 | 3/17/2026 | 3/16/2026 3:59:38 PM EST |
| 22.00 | 0.04 | 0.09 | 0.07 | 0.05 | -0.04 | -44.45% | 0.00 | 8 | 11,508 | 0.60 | 0.12 | 0.16 | -0.03 | 3/17/2026 | 3/16/2026 3:59:38 PM EST |
| 22.50 | 0.00 | 0.52 | 0.26 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.61 | 0.07 | 0.10 | -0.02 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11,606 | 0.59 | 0.04 | 0.06 | -0.01 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 23.50 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.64 | 0.01 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 24.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 6,377 | 0.72 | 0.01 | 0.01 | 0.00 | 3/17/2026 | 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 | 0 | 11,065 | 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 | 0.00 | 0.00% | 0.00 | 0 | 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 | 0.01 | 0.01 | 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 | 0.01 | 0.01 | 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 | 0.05 | 0.03 | 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 | 0 | 819 | 1.63 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 32.00 | 0.00 | 0.51 | 0.26 | 0.08 | 0.00 | 0.00% | 0.01 | 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 | 0.05 | 0.03 | 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 | 0.54 | 0.27 | 0.12 | 0.00 | 0.00% | 0.01 | 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 | 1.10 | 0.55 | 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 | 0.44 | 0.22 | 0.05 | 0.00 | 0.00% | 0.01 | 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 | 0 | 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 | 0.04 | 0.02 | 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 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.05 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 12.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.09 | 0 | 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 | 0 | 450 | 1.85 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 13.50 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 14.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 173 | 2.70 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 14.50 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.02 | 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 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 1,550 | 1.43 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 3:59:38 PM EST |
| 15.50 | 0.00 | 0.52 | 0.26 | 0.21 | 0.00 | 0.00% | 0.02 | 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 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,859 | 1.26 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 16.50 | 0.00 | 0.08 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 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 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,579 | 1.05 | -0.02 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 17.50 | 0.01 | 0.26 | 0.14 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 250 | 0.97 | -0.04 | 0.05 | -0.02 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 11 | 11,711 | 0.85 | -0.07 | 0.08 | -0.03 | 3/17/2026 | 3/16/2026 3:59:38 PM EST |
| 18.50 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 878 | 0.71 | -0.12 | 0.11 | -0.04 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 19.00 | 0.00 | 0.08 | 0.04 | 0.10 | -0.03 | -23.08% | 0.00 | 3 | 4,228 | 0.68 | -0.17 | 0.16 | -0.05 | 3/17/2026 | 3/16/2026 3:59:38 PM EST |
| 19.50 | 0.00 | 0.17 | 0.09 | 0.12 | -0.09 | -42.86% | 0.00 | 53 | 9,265 | 0.62 | -0.24 | 0.22 | -0.06 | 3/17/2026 | 3/16/2026 3:59:38 PM EST |
| 20.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.17 | -51.52% | 0.01 | 45 | 3,227 | 0.61 | -0.35 | 0.29 | -0.06 | 3/17/2026 | 3/16/2026 3:59:38 PM EST |
| 20.50 | 0.22 | 0.55 | 0.39 | 0.39 | -0.16 | -29.10% | 0.02 | 2 | 139 | 0.58 | -0.51 | 0.35 | -0.06 | 3/17/2026 | 3/16/2026 3:59:38 PM EST |
| 21.00 | 0.53 | 0.78 | 0.66 | 0.64 | -0.16 | -20.00% | 0.03 | 362 | 625 | 0.57 | -0.68 | 0.32 | -0.05 | 3/17/2026 | 3/16/2026 3:59:38 PM EST |
| 21.50 | 0.77 | 1.25 | 1.01 | 1.19 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.74 | -0.80 | 0.24 | -0.04 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 22.00 | 1.20 | 1.95 | 1.58 | 1.62 | 0.00 | 0.00% | 0.07 | 0 | 686 | 1.08 | -0.88 | 0.16 | -0.03 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 22.50 | 1.60 | 2.40 | 2.00 | 3.93 | 0.00 | 0.00% | 0.09 | 0 | 0 | 2.24 | -0.93 | 0.10 | -0.02 | 3/12/2026 | 3/16/2026 3:59:38 PM EST |
| 23.00 | 2.20 | 3.00 | 2.60 | 2.57 | 0.00 | 0.00% | 0.11 | 0 | 276 | 1.40 | -0.96 | 0.06 | -0.01 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 23.50 | 2.70 | 3.85 | 3.28 | 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 | 3.20 | 4.35 | 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 | 3.70 | 4.85 | 4.28 | % | 0.17 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:38 PM EST | |||
| 25.00 | 4.05 | 5.30 | 4.68 | 4.99 | 0.00 | 0.00% | 0.19 | 0 | 23 | 2.96 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 26.00 | 4.85 | 6.55 | 5.70 | 8.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.50 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:38 PM EST |
| 27.00 | 5.85 | 7.50 | 6.68 | 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 | 6.85 | 8.55 | 7.70 | 9.15 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:38 PM EST |
| 29.00 | 7.85 | 9.50 | 8.68 | 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 | 9.00 | 10.55 | 9.78 | 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 | 11.55 | 10.70 | 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 | 10.55 | 12.80 | 11.68 | 8.81 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 3/16/2026 3:59:38 PM EST |
| 33.00 | 11.40 | 13.80 | 12.60 | 4.10 | 0.00 | 0.00% | 0.38 | 0 | 10 | 4.98 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 3/16/2026 3:59:38 PM EST |
| 34.00 | 12.60 | 14.80 | 13.70 | 13.95 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 35.00 | 13.60 | 15.80 | 14.70 | 14.84 | 0.00 | 0.00% | 0.42 | 0 | 1 | 5.31 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 36.00 | 14.40 | 17.40 | 15.90 | 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 | 14.45 | 18.40 | 16.43 | 17.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 38.00 | 15.60 | 19.40 | 17.50 | 17.99 | 0.00 | 0.00% | 0.46 | 0 | 1 | 5.76 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 40.00 | 17.60 | 21.40 | 19.50 | 11.53 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 3/16/2026 3:59:38 PM EST |
| 45.00 | 23.30 | 26.40 | 24.85 | % | 0.55 | 0 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:38 PM EST |