Options Chain for COUPANG INC CL A (CPNG) - $20.76 as of 5/6/2026 2:22:47 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 | 6.75 | 8.75 | 7.75 | % | 0.78 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:57:57 PM EST | |||
| 12.00 | 4.80 | 6.75 | 5.78 | 7.70 | 0.00 | 0.00% | 0.48 | 0 | 4 | 3.15 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/6/2026 2:57:57 PM EST |
| 13.00 | 3.80 | 5.75 | 4.78 | 7.67 | 0.00 | 0.00% | 0.37 | 0 | 33 | 2.71 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:57:57 PM EST |
| 14.00 | 2.85 | 4.75 | 3.80 | 4.50 | -0.77 | -14.62% | 0.27 | 1 | 6 | 2.31 | 1.00 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 2:57:57 PM EST |
| 15.00 | 2.11 | 3.25 | 2.68 | 2.20 | -3.15 | -58.88% | 0.18 | 2 | 79 | 0.95 | 0.98 | 0.04 | -0.01 | 5/6/2026 | 5/6/2026 2:57:57 PM EST |
| 16.00 | 1.63 | 2.34 | 1.99 | % | 0.12 | 0 | 151 | 0.81 | 0.90 | 0.11 | -0.02 | 5/6/2026 2:57:57 PM EST | |||
| 16.50 | 0.84 | 1.83 | 1.34 | 0.94 | % | 0.08 | 28 | 0 | 0.66 | 0.84 | 0.16 | -0.02 | 5/6/2026 | 5/6/2026 2:57:57 PM EST | |
| 17.00 | 0.94 | 1.40 | 1.17 | 1.20 | -2.52 | -67.75% | 0.07 | 48 | 697 | 0.40 | 0.75 | 0.21 | -0.03 | 5/6/2026 | 5/6/2026 2:57:57 PM EST |
| 17.50 | 0.83 | 1.10 | 0.97 | 0.96 | -2.27 | -70.28% | 0.06 | 171 | 2 | 0.55 | 0.63 | 0.25 | -0.03 | 5/6/2026 | 5/6/2026 2:57:57 PM EST |
| 18.00 | 0.60 | 0.67 | 0.64 | 0.65 | -2.09 | -76.28% | 0.04 | 647 | 263 | 0.51 | 0.50 | 0.26 | -0.03 | 5/6/2026 | 5/6/2026 2:57:57 PM EST |
| 18.50 | 0.38 | 0.46 | 0.42 | 0.39 | -2.01 | -83.75% | 0.02 | 126 | 2 | 0.53 | 0.37 | 0.25 | -0.03 | 5/6/2026 | 5/6/2026 2:57:57 PM EST |
| 19.00 | 0.22 | 0.29 | 0.26 | 0.18 | -1.81 | -90.96% | 0.01 | 480 | 7,086 | 0.53 | 0.26 | 0.22 | -0.03 | 5/6/2026 | 5/6/2026 2:57:57 PM EST |
| 19.50 | 0.11 | 0.18 | 0.15 | 0.07 | -1.60 | -95.81% | 0.01 | 14 | 841 | 0.53 | 0.17 | 0.17 | -0.02 | 5/6/2026 | 5/6/2026 2:57:57 PM EST |
| 20.00 | 0.01 | 0.13 | 0.07 | 0.08 | -1.37 | -94.49% | 0.00 | 454 | 9,236 | 0.48 | 0.10 | 0.12 | -0.01 | 5/6/2026 | 5/6/2026 2:57:57 PM EST |
| 20.50 | 0.00 | 0.09 | 0.05 | 0.05 | -1.03 | -95.37% | 0.00 | 11 | 696 | 0.64 | 0.06 | 0.07 | -0.01 | 5/6/2026 | 5/6/2026 2:57:57 PM EST |
| 21.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.95 | -95.00% | 0.00 | 189 | 4,894 | 0.65 | 0.03 | 0.04 | -0.01 | 5/6/2026 | 5/6/2026 2:57:57 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.65 | -95.59% | 0.00 | 19 | 1,058 | 0.72 | 0.01 | 0.02 | 0.00 | 5/6/2026 | 5/6/2026 2:57:57 PM EST |
| 22.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.50 | -94.34% | 0.00 | 727 | 5,681 | 0.66 | 0.01 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 2:57:57 PM EST |
| 22.50 | 0.00 | 0.23 | 0.12 | 0.07 | -0.29 | -80.56% | 0.01 | 1 | 222 | 1.24 | 0.00 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 2:57:57 PM EST |
| 23.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.26 | -89.66% | 0.00 | 152 | 3,380 | 0.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:57:57 PM EST |
| 23.50 | 0.00 | 0.23 | 0.12 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.39 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:57:57 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 685 | 6,716 | 1.04 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:57:57 PM EST |
| 24.50 | 0.00 | 0.23 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,233 | 1.54 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:57:57 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 41 | 12,286 | 0.91 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:57:57 PM EST |
| 26.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 622 | 2,022 | 1.22 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:57:57 PM EST |
| 27.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,019 | 1.86 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 2:57:57 PM EST |
| 28.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,063 | 1.97 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:57:57 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 645 | 1.55 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/6/2026 2:57:57 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,372 | 1.32 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 2:57:57 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 663 | 1.40 | 0.00 | 0.00 | 0.00 | 5/6/2026 2:57:57 PM EST | |||
| 32.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 368 | 2.38 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/6/2026 2:57:57 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.88 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/6/2026 2:57:57 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 145 | 2.43 | 0.00 | 0.00 | 0.00 | 5/6/2026 2:57:57 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 229 | 1.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 2:57:57 PM EST | |||
| 36.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 38 | 2.72 | 0.00 | 0.00 | 0.00 | 5/6/2026 2:57:57 PM EST | |||
| 37.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 1,052 | 2.80 | 0.00 | 0.00 | 0.00 | 5/6/2026 2:57:57 PM EST | |||
| 38.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 29 | 2.87 | 0.00 | 0.00 | 0.00 | 5/6/2026 2:57:57 PM EST | |||
| 39.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 166 | 2.95 | 0.00 | 0.00 | 0.00 | 5/6/2026 2:57:57 PM EST | |||
| 40.00 | 0.00 | 0.56 | 0.28 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.67 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:57:57 PM EST |
| 41.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 4 | 3.09 | 0.00 | 0.00 | 0.00 | 5/6/2026 2:57:57 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 58 | 2.18 | 0.00 | 0.00 | 0.00 | 5/6/2026 2:57:57 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 | 0.13 | % | 0.01 | 1 | 4 | 2.71 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:57:57 PM EST | |
| 12.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 61 | 2.05 | 0.00 | 0.00 | 0.00 | 5/6/2026 2:57:57 PM EST | |||
| 13.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.72 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/6/2026 2:57:57 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.95 | 0.00 | 0.01 | 0.00 | 4/14/2026 | 5/6/2026 2:57:57 PM EST |
| 15.00 | 0.00 | 0.09 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 12 | 1,404 | 0.84 | -0.02 | 0.04 | -0.01 | 5/6/2026 | 5/6/2026 2:57:57 PM EST |
| 16.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.05 | +250.00% | 0.01 | 115 | 1,242 | 0.64 | -0.10 | 0.11 | -0.02 | 5/6/2026 | 5/6/2026 2:57:57 PM EST |
| 16.50 | 0.01 | 0.17 | 0.09 | 0.17 | +0.11 | +183.34% | 0.01 | 97 | 4 | 0.58 | -0.16 | 0.16 | -0.02 | 5/6/2026 | 5/6/2026 2:57:57 PM EST |
| 17.00 | 0.18 | 0.23 | 0.21 | 0.19 | +0.07 | +58.34% | 0.01 | 10,806 | 2,345 | 0.55 | -0.25 | 0.21 | -0.03 | 5/6/2026 | 5/6/2026 2:57:57 PM EST |
| 17.50 | 0.34 | 0.39 | 0.37 | 0.40 | +0.28 | +233.34% | 0.02 | 262 | 940 | 0.55 | -0.37 | 0.25 | -0.03 | 5/6/2026 | 5/6/2026 2:57:57 PM EST |
| 18.00 | 0.54 | 0.60 | 0.57 | 0.54 | +0.36 | +200.00% | 0.03 | 1,083 | 13,547 | 0.54 | -0.50 | 0.26 | -0.03 | 5/6/2026 | 5/6/2026 2:57:57 PM EST |
| 18.50 | 0.81 | 0.91 | 0.86 | 1.20 | +1.00 | +500.00% | 0.05 | 2 | 644 | 0.53 | -0.63 | 0.25 | -0.03 | 5/6/2026 | 5/6/2026 2:57:57 PM EST |
| 19.00 | 0.96 | 1.28 | 1.12 | 1.39 | +0.96 | +223.26% | 0.06 | 61 | 2,507 | 0.64 | -0.74 | 0.22 | -0.03 | 5/6/2026 | 5/6/2026 2:57:57 PM EST |
| 19.50 | 1.45 | 2.10 | 1.78 | 1.91 | +1.41 | +282.00% | 0.09 | 8 | 724 | 0.60 | -0.83 | 0.17 | -0.02 | 5/6/2026 | 5/6/2026 2:57:57 PM EST |
| 20.00 | 1.85 | 2.16 | 2.01 | 2.00 | +1.34 | +203.03% | 0.10 | 44 | 5,510 | 1.14 | -0.90 | 0.12 | -0.01 | 5/6/2026 | 5/6/2026 2:57:57 PM EST |
| 20.50 | 2.28 | 3.00 | 2.64 | 2.72 | +1.82 | +202.23% | 0.13 | 5 | 475 | 1.10 | -0.94 | 0.07 | -0.01 | 5/6/2026 | 5/6/2026 2:57:57 PM EST |
| 21.00 | 2.74 | 3.50 | 3.12 | 3.23 | +2.04 | +171.43% | 0.15 | 15 | 1,615 | 1.48 | -0.97 | 0.04 | -0.01 | 5/6/2026 | 5/6/2026 2:57:57 PM EST |
| 21.50 | 3.20 | 4.65 | 3.93 | 3.68 | +2.17 | +143.71% | 0.18 | 10 | 19 | 1.99 | -0.99 | 0.02 | 0.00 | 5/6/2026 | 5/6/2026 2:57:57 PM EST |
| 22.00 | 3.80 | 4.60 | 4.20 | 4.17 | +2.32 | +125.41% | 0.19 | 19 | 4,496 | 1.52 | -0.99 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 2:57:57 PM EST |
| 22.50 | 4.20 | 5.75 | 4.98 | % | 0.22 | 0 | 0 | 2.31 | -1.00 | 0.01 | 0.00 | 5/6/2026 2:57:57 PM EST | |||
| 23.00 | 4.65 | 5.15 | 4.90 | 5.07 | +2.92 | +135.82% | 0.21 | 1,062 | 1,016 | 2.36 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:57:57 PM EST |
| 23.50 | 5.20 | 6.75 | 5.98 | % | 0.25 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:57:57 PM EST | |||
| 24.00 | 5.80 | 7.15 | 6.48 | 5.95 | +3.30 | +124.53% | 0.27 | 7 | 225 | 2.49 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:57:57 PM EST |
| 24.50 | 6.20 | 7.80 | 7.00 | % | 0.29 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:57:57 PM EST | |||
| 25.00 | 6.75 | 8.10 | 7.43 | 7.30 | +2.88 | +65.16% | 0.30 | 30 | 197 | 2.62 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:57:57 PM EST |
| 26.00 | 7.70 | 9.30 | 8.50 | 5.89 | 0.00 | 0.00% | 0.33 | 0 | 203 | 2.99 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 2:57:57 PM EST |
| 27.00 | 8.70 | 10.25 | 9.48 | % | 0.35 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:57:57 PM EST | |||
| 28.00 | 9.70 | 11.30 | 10.50 | 7.47 | 0.00 | 0.00% | 0.38 | 0 | 5 | 3.28 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 2:57:57 PM EST |
| 29.00 | 10.70 | 12.25 | 11.48 | 8.45 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 2:57:57 PM EST |
| 30.00 | 11.70 | 13.30 | 12.50 | 9.51 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:57:57 PM EST |
| 31.00 | 12.70 | 14.30 | 13.50 | % | 0.44 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:57:57 PM EST | |||
| 32.00 | 13.70 | 15.30 | 14.50 | % | 0.45 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:57:57 PM EST | |||
| 33.00 | 14.70 | 16.30 | 15.50 | 12.68 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 2:57:57 PM EST |
| 34.00 | 15.70 | 17.30 | 16.50 | % | 0.49 | 0 | 1 | 4.01 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:57:57 PM EST | |||
| 35.00 | 16.70 | 18.30 | 17.50 | % | 0.50 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:57:57 PM EST | |||
| 36.00 | 17.70 | 19.30 | 18.50 | % | 0.51 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:57:57 PM EST | |||
| 37.00 | 18.70 | 20.25 | 19.48 | % | 0.53 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:57:57 PM EST | |||
| 38.00 | 19.70 | 21.20 | 20.45 | % | 0.54 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:57:57 PM EST | |||
| 39.00 | 20.70 | 22.60 | 21.65 | % | 0.56 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:57:57 PM EST | |||
| 40.00 | 21.70 | 23.30 | 22.50 | % | 0.56 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:57:57 PM EST | |||
| 41.00 | 22.70 | 24.30 | 23.50 | % | 0.57 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:57:57 PM EST | |||
| 45.00 | 26.70 | 28.20 | 27.45 | % | 0.61 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:57:57 PM EST |