Options Chain for COUPANG INC CL A (CPNG) - $18.37 as of 3/26/2026 8:38:20 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.65 | 10.15 | 8.90 | % | 0.89 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 12.00 | 6.10 | 7.25 | 6.68 | 7.54 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.43 | 0.98 | 0.01 | 0.00 | 3/23/2026 | 3/26/2026 3:59:59 PM EST |
| 13.00 | 5.20 | 6.10 | 5.65 | 6.64 | 0.00 | 0.00% | 0.43 | 0 | 31 | 1.15 | 0.95 | 0.03 | -0.01 | 3/23/2026 | 3/26/2026 3:59:59 PM EST |
| 14.00 | 4.30 | 5.20 | 4.75 | 5.29 | 0.00 | 0.00% | 0.34 | 0 | 6 | 1.04 | 0.91 | 0.04 | -0.01 | 3/24/2026 | 3/26/2026 3:59:59 PM EST |
| 15.00 | 3.50 | 4.35 | 3.93 | 4.40 | 0.00 | 0.00% | 0.26 | 0 | 103 | 0.64 | 0.85 | 0.06 | -0.01 | 3/24/2026 | 3/26/2026 3:59:59 PM EST |
| 16.00 | 2.68 | 3.50 | 3.09 | % | 0.19 | 0 | 151 | 0.61 | 0.77 | 0.07 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 17.00 | 2.20 | 2.46 | 2.33 | 2.15 | -0.77 | -26.37% | 0.14 | 25 | 715 | 0.57 | 0.69 | 0.09 | -0.02 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 18.00 | 1.72 | 1.93 | 1.83 | 1.61 | -0.71 | -30.61% | 0.10 | 2 | 225 | 0.59 | 0.59 | 0.10 | -0.02 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 19.00 | 1.24 | 1.28 | 1.26 | 1.29 | -0.20 | -13.43% | 0.07 | 30 | 7,297 | 0.55 | 0.49 | 0.11 | -0.02 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 20.00 | 0.86 | 0.99 | 0.93 | 0.79 | -0.26 | -24.77% | 0.05 | 32 | 6,940 | 0.55 | 0.38 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 21.00 | 0.56 | 0.63 | 0.60 | 0.53 | -0.22 | -29.34% | 0.03 | 33 | 1,359 | 0.53 | 0.29 | 0.10 | -0.01 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 22.00 | 0.37 | 0.40 | 0.39 | 0.39 | -0.09 | -18.75% | 0.02 | 358 | 4,030 | 0.52 | 0.20 | 0.08 | -0.01 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 23.00 | 0.23 | 0.39 | 0.31 | 0.29 | -0.05 | -14.71% | 0.01 | 19 | 1,081 | 0.55 | 0.14 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 24.00 | 0.02 | 0.33 | 0.18 | 0.15 | -0.06 | -28.58% | 0.01 | 935 | 5,479 | 0.53 | 0.10 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 25.00 | 0.09 | 0.22 | 0.16 | 0.09 | -0.04 | -30.77% | 0.01 | 718 | 10,010 | 0.58 | 0.07 | 0.04 | 0.00 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 26.00 | 0.05 | 0.24 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 4 | 778 | 0.59 | 0.05 | 0.03 | 0.00 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 27.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 5 | 2,607 | 0.54 | 0.04 | 0.02 | 0.00 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,066 | 0.68 | 0.02 | 0.01 | 0.00 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 645 | 0.71 | 0.01 | 0.01 | 0.00 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 1,392 | 0.58 | 0.01 | 0.01 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 663 | 0.76 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 32.00 | 0.01 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.64 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 223 | 0.77 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 145 | 0.84 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 229 | 0.88 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 36.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 38 | 0.91 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 37.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 1,052 | 0.94 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 38.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 29 | 0.96 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 39.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 166 | 0.99 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 21 | 1.02 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 41.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 58 | 1.14 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 61 | 0.78 | -0.02 | 0.01 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 55 | 0.71 | -0.05 | 0.03 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 14.00 | 0.19 | 0.26 | 0.23 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 132 | 0.64 | -0.09 | 0.04 | -0.01 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 15.00 | 0.34 | 0.38 | 0.36 | 0.40 | +0.08 | +25.00% | 0.02 | 12 | 1,371 | 0.61 | -0.15 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 16.00 | 0.56 | 0.80 | 0.68 | 0.63 | +0.20 | +46.52% | 0.04 | 3 | 1,505 | 0.64 | -0.23 | 0.07 | -0.01 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 17.00 | 0.85 | 0.93 | 0.89 | 0.95 | +0.21 | +28.38% | 0.05 | 3 | 1,424 | 0.58 | -0.31 | 0.09 | -0.02 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 18.00 | 1.25 | 1.34 | 1.30 | 1.33 | +0.19 | +16.67% | 0.07 | 17 | 12,424 | 0.57 | -0.41 | 0.10 | -0.02 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 19.00 | 1.76 | 1.82 | 1.79 | 1.92 | +0.35 | +22.30% | 0.09 | 3 | 2,760 | 0.55 | -0.51 | 0.11 | -0.02 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 20.00 | 2.37 | 2.49 | 2.43 | 2.06 | 0.00 | 0.00% | 0.12 | 0 | 1,503 | 0.54 | -0.62 | 0.11 | -0.01 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 21.00 | 3.05 | 3.40 | 3.23 | 3.20 | +0.40 | +14.29% | 0.15 | 1 | 1,569 | 0.58 | -0.71 | 0.10 | -0.01 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 22.00 | 3.80 | 4.25 | 4.03 | 3.71 | +0.36 | +10.75% | 0.18 | 1 | 4,493 | 0.56 | -0.80 | 0.08 | -0.01 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 23.00 | 4.35 | 5.10 | 4.73 | 4.07 | 0.00 | 0.00% | 0.21 | 0 | 1,042 | 0.65 | -0.86 | 0.06 | -0.01 | 3/23/2026 | 3/26/2026 3:59:59 PM EST |
| 24.00 | 5.20 | 6.05 | 5.63 | 5.24 | 0.00 | 0.00% | 0.23 | 0 | 276 | 0.70 | -0.90 | 0.05 | -0.01 | 3/24/2026 | 3/26/2026 3:59:59 PM EST |
| 25.00 | 6.00 | 7.10 | 6.55 | % | 0.26 | 0 | 198 | 0.79 | -0.93 | 0.04 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 26.00 | 7.10 | 8.15 | 7.63 | 7.25 | % | 0.29 | 3 | 940 | 0.86 | -0.95 | 0.03 | 0.00 | 3/26/2026 | 3/26/2026 3:59:59 PM EST | |
| 27.00 | 7.60 | 10.70 | 9.15 | % | 0.34 | 0 | 5 | 1.66 | -0.96 | 0.02 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 28.00 | 8.60 | 11.45 | 10.03 | % | 0.36 | 0 | 0 | 1.53 | -0.98 | 0.01 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 29.00 | 9.60 | 12.45 | 11.03 | % | 0.38 | 0 | 0 | 1.67 | -0.99 | 0.01 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 30.00 | 10.25 | 13.05 | 11.65 | % | 0.39 | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 31.00 | 11.15 | 14.35 | 12.75 | % | 0.41 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 32.00 | 12.15 | 15.00 | 13.58 | % | 0.42 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 33.00 | 13.15 | 16.40 | 14.78 | % | 0.45 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 34.00 | 14.75 | 17.40 | 16.08 | % | 0.47 | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 35.00 | 15.15 | 18.20 | 16.68 | % | 0.48 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 36.00 | 16.15 | 19.45 | 17.80 | % | 0.49 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 37.00 | 17.15 | 20.45 | 18.80 | % | 0.51 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 38.00 | 18.15 | 21.45 | 19.80 | % | 0.52 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 39.00 | 19.15 | 22.40 | 20.78 | % | 0.53 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 40.00 | 20.15 | 23.70 | 21.93 | % | 0.55 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 41.00 | 21.15 | 24.70 | 22.93 | % | 0.56 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 45.00 | 25.15 | 28.25 | 26.70 | % | 0.59 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST |