Options Chain for COUPANG INC CL A (CPNG) - $15.15 as of 6/8/2026 10:43:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.95 | 14.55 | 14.25 | 14.35 | -0.44 | -2.98% | 14.25 | 10 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 2.00 | 12.80 | 13.45 | 13.13 | 13.13 | -1.48 | -10.13% | 6.57 | 5 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 3.00 | 11.90 | 12.55 | 12.23 | 12.20 | -1.15 | -8.62% | 4.08 | 11 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 4.00 | 11.00 | 11.65 | 11.33 | 11.31 | -1.25 | -9.96% | 2.83 | 7 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 5.00 | 10.00 | 11.10 | 10.55 | 11.62 | 0.00 | 0.00% | 2.11 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/8/2026 3:59:56 PM EST |
| 6.00 | 8.95 | 9.35 | 9.15 | 9.25 | -1.35 | -12.74% | 1.53 | 2 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 7.00 | 6.95 | 9.50 | 8.23 | 9.60 | 0.00 | 0.00% | 1.18 | 0 | 2 | 9.98 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/8/2026 3:59:56 PM EST |
| 8.00 | 5.95 | 8.50 | 7.23 | 8.06 | 0.00 | 0.00% | 0.90 | 0 | 2 | 8.64 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 3:59:56 PM EST |
| 9.00 | 5.00 | 7.40 | 6.20 | 6.28 | -1.27 | -16.83% | 0.69 | 2 | 4 | 7.21 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 10.00 | 4.80 | 6.30 | 5.55 | 5.37 | -0.85 | -13.67% | 0.55 | 3 | 2 | 5.95 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 11.00 | 3.90 | 5.40 | 4.65 | 4.19 | -1.37 | -24.64% | 0.42 | 1 | 6 | 5.29 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 12.00 | 3.00 | 4.15 | 3.58 | 4.65 | 0.00 | 0.00% | 0.30 | 0 | 7 | 3.92 | 0.99 | 0.01 | 0.00 | 5/29/2026 | 6/8/2026 3:59:56 PM EST |
| 13.00 | 2.00 | 3.05 | 2.53 | 2.53 | -1.02 | -28.74% | 0.19 | 11 | 1 | 2.98 | 0.96 | 0.07 | -0.03 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 13.50 | 1.35 | 2.50 | 1.93 | 2.63 | 0.00 | 0.00% | 0.14 | 0 | 3 | 2.53 | 0.90 | 0.12 | -0.04 | 6/5/2026 | 6/8/2026 3:59:56 PM EST |
| 14.00 | 0.98 | 2.05 | 1.52 | 1.62 | -0.90 | -35.72% | 0.11 | 10 | 13 | 2.26 | 0.85 | 0.19 | -0.04 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 14.50 | 0.61 | 1.13 | 0.87 | 1.08 | +0.04 | +3.85% | 0.06 | 4 | 14 | 1.18 | 0.73 | 0.26 | -0.06 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 15.00 | 0.51 | 0.60 | 0.56 | 0.52 | -1.10 | -67.91% | 0.04 | 66 | 3 | 0.68 | 0.59 | 0.32 | -0.06 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 15.50 | 0.29 | 0.37 | 0.33 | 0.34 | -0.13 | -27.66% | 0.02 | 1,012 | 32 | 0.70 | 0.43 | 0.32 | -0.06 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 16.00 | 0.18 | 0.22 | 0.20 | 0.20 | -0.05 | -20.00% | 0.01 | 1,386 | 182 | 0.75 | 0.30 | 0.26 | -0.06 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 16.50 | 0.08 | 0.16 | 0.12 | 0.14 | 0.00 | 0.00% | 0.01 | 554 | 127 | 0.79 | 0.21 | 0.20 | -0.05 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 17.00 | 0.02 | 0.11 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 14,774 | 78 | 0.79 | 0.16 | 0.15 | -0.05 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 17.50 | 0.01 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 860 | 443 | 0.92 | 0.10 | 0.11 | -0.04 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 18.00 | 0.02 | 0.10 | 0.06 | 0.03 | +0.02 | +200.00% | 0.00 | 1,548 | 999 | 1.06 | 0.07 | 0.08 | -0.03 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 18.50 | 0.00 | 0.20 | 0.10 | 0.06 | -0.05 | -45.46% | 0.01 | 3 | 14 | 1.70 | 0.02 | 0.03 | -0.01 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.21 | 0.11 | 0.02 | -0.09 | -81.82% | 0.01 | 1 | 30 | 1.87 | 0.01 | 0.02 | 0.00 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 19.50 | 0.01 | 0.20 | 0.11 | 0.07 | +0.03 | +75.00% | 0.01 | 1 | 118 | 1.54 | 0.01 | 0.01 | 0.00 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.69 | 0.00 | 0.01 | 0.00 | 6/2/2026 | 6/8/2026 3:59:56 PM EST |
| 20.50 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.37 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/8/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.24 | 0.12 | 0.01 | -1.34 | -99.26% | 0.01 | 2 | 10 | 2.50 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/8/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.23 | 0.12 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.71 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/8/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 6.49 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/8/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 6.64 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/8/2026 3:59:56 PM EST |
| 23.50 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 1 | 6.78 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/8/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.63 | 0.32 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.18 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/8/2026 3:59:56 PM EST |
| 24.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.12 | 1.06 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 7.14 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/8/2026 3:59:56 PM EST |
| 25.50 | 0.00 | 2.12 | 1.06 | % | 0.04 | 0 | 0 | 7.27 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:56 PM EST | |||
| 26.00 | 0.00 | 2.12 | 1.06 | % | 0.04 | 0 | 0 | 7.39 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:56 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 45 | 7.62 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/8/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/8/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 2.13 | 1.07 | 0.05 | % | 0.54 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:56 PM EST | |
| 3.00 | 0.00 | 2.12 | 1.06 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.49 | 0.25 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.04 | % | 0.02 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:56 PM EST | |
| 6.00 | 0.00 | 0.49 | 0.25 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.49 | 0.25 | % | 0.04 | 0 | 0 | 6.79 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.76 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/8/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.77 | -0.01 | 0.01 | 0.00 | 5/14/2026 | 6/8/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.09 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.20 | -0.04 | 0.07 | -0.03 | 5/26/2026 | 6/8/2026 3:59:56 PM EST |
| 13.50 | 0.01 | 0.26 | 0.14 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | -0.10 | 0.12 | -0.04 | 5/26/2026 | 6/8/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.31 | 0.16 | 0.04 | -0.02 | -33.34% | 0.01 | 2 | 8 | 1.25 | -0.15 | 0.19 | -0.04 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 14.50 | 0.12 | 0.20 | 0.16 | 0.16 | +0.01 | +6.67% | 0.01 | 73 | 140 | 0.69 | -0.27 | 0.26 | -0.06 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 15.00 | 0.32 | 0.39 | 0.36 | 0.34 | -0.58 | -63.05% | 0.02 | 176 | 1,462 | 0.73 | -0.41 | 0.32 | -0.06 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 15.50 | 0.59 | 0.66 | 0.63 | 0.65 | +0.14 | +27.46% | 0.04 | 1,403 | 285 | 0.74 | -0.57 | 0.32 | -0.06 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 16.00 | 0.88 | 1.21 | 1.05 | 0.96 | +0.22 | +29.73% | 0.07 | 13 | 255 | 0.86 | -0.70 | 0.26 | -0.06 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 16.50 | 1.25 | 1.72 | 1.49 | 1.43 | +0.18 | +14.40% | 0.09 | 9 | 64 | 1.39 | -0.79 | 0.20 | -0.05 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 17.00 | 1.65 | 2.13 | 1.89 | 1.57 | 0.00 | 0.00% | 0.11 | 2 | 161 | 1.44 | -0.84 | 0.15 | -0.05 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 17.50 | 2.06 | 2.84 | 2.45 | 1.95 | 0.00 | 0.00% | 0.14 | 0 | 14 | 2.05 | -0.90 | 0.11 | -0.04 | 6/5/2026 | 6/8/2026 3:59:56 PM EST |
| 18.00 | 2.65 | 3.00 | 2.83 | 2.90 | +0.28 | +10.69% | 0.16 | 2 | 64 | 1.51 | -0.93 | 0.08 | -0.03 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 18.50 | 2.05 | 4.45 | 3.25 | 2.80 | 0.00 | 0.00% | 0.18 | 0 | 57 | 3.52 | -0.98 | 0.03 | -0.01 | 6/5/2026 | 6/8/2026 3:59:56 PM EST |
| 19.00 | 2.54 | 4.95 | 3.75 | 2.63 | 0.00 | 0.00% | 0.20 | 0 | 3 | 3.71 | -0.99 | 0.02 | 0.00 | 6/5/2026 | 6/8/2026 3:59:56 PM EST |
| 19.50 | 3.00 | 5.50 | 4.25 | 3.06 | 0.00 | 0.00% | 0.22 | 0 | 3 | 3.98 | -0.99 | 0.01 | 0.00 | 6/4/2026 | 6/8/2026 3:59:56 PM EST |
| 20.00 | 3.50 | 5.35 | 4.43 | 3.14 | 0.00 | 0.00% | 0.22 | 0 | 4 | 2.95 | -1.00 | 0.01 | 0.00 | 6/4/2026 | 6/8/2026 3:59:56 PM EST |
| 20.50 | 4.00 | 5.85 | 4.93 | 3.86 | 0.00 | 0.00% | 0.24 | 0 | 3 | 3.10 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/8/2026 3:59:56 PM EST |
| 21.00 | 4.50 | 7.05 | 5.78 | 5.76 | 0.00 | 0.00% | 0.28 | 0 | 3 | 4.57 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/8/2026 3:59:56 PM EST |
| 21.50 | 5.00 | 7.50 | 6.25 | 4.82 | 0.00 | 0.00% | 0.29 | 0 | 1 | 4.64 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/8/2026 3:59:56 PM EST |
| 22.00 | 5.90 | 7.45 | 6.68 | 5.33 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/8/2026 3:59:56 PM EST |
| 22.50 | 6.30 | 7.90 | 7.10 | 5.70 | 0.00 | 0.00% | 0.32 | 0 | 3 | 3.76 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/8/2026 3:59:56 PM EST |
| 23.00 | 6.50 | 8.50 | 7.50 | 6.19 | 0.00 | 0.00% | 0.33 | 0 | 3 | 4.10 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/8/2026 3:59:56 PM EST |
| 23.50 | 7.00 | 9.55 | 8.28 | 7.80 | 0.00 | 0.00% | 0.35 | 0 | 1 | 5.29 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/8/2026 3:59:56 PM EST |
| 24.00 | 8.50 | 9.30 | 8.90 | 8.60 | +1.33 | +18.30% | 0.37 | 2 | 6 | 3.88 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 24.50 | 8.00 | 9.90 | 8.95 | 9.01 | +1.38 | +18.09% | 0.37 | 2 | 7 | 4.24 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 25.00 | 9.10 | 10.50 | 9.80 | 9.80 | +0.45 | +4.82% | 0.39 | 3 | 2 | 4.57 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 25.50 | 9.50 | 11.55 | 10.53 | 10.20 | +0.38 | +3.87% | 0.41 | 3 | 1 | 5.77 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 26.00 | 9.95 | 11.75 | 10.85 | 9.85 | 0.00 | 0.00% | 0.42 | 0 | 1 | 5.31 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/8/2026 3:59:56 PM EST |
| 27.00 | 10.85 | 12.65 | 11.75 | 10.32 | 0.00 | 0.00% | 0.44 | 0 | 3 | 5.31 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/8/2026 3:59:56 PM EST |
| 30.00 | 13.50 | 16.05 | 14.78 | 13.20 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/8/2026 3:59:56 PM EST |