Options Chain for COUPANG INC CL A (CPNG) - $20.58 as of 4/24/2026 2:52:53 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 | 9.55 | 11.10 | 10.33 | 10.90 | 0.00 | 0.00% | 1.03 | 0 | 3 | 1.64 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 12.00 | 7.50 | 9.95 | 8.73 | 9.52 | 0.00 | 0.00% | 0.73 | 0 | 30 | 1.84 | 0.99 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 13.00 | 7.15 | 7.85 | 7.50 | 8.73 | 0.00 | 0.00% | 0.58 | 0 | 13 | 0.95 | 0.98 | 0.01 | 0.00 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 14.00 | 6.05 | 7.10 | 6.58 | 7.75 | 0.00 | 0.00% | 0.47 | 0 | 15 | 1.00 | 0.97 | 0.02 | 0.00 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 15.00 | 5.30 | 6.20 | 5.75 | 6.45 | 0.00 | 0.00% | 0.38 | 0 | 67 | 0.92 | 0.93 | 0.03 | -0.01 | 4/15/2026 | 4/24/2026 4:00:01 PM EST |
| 16.00 | 4.45 | 5.05 | 4.75 | 5.52 | 0.00 | 0.00% | 0.30 | 0 | 42 | 0.71 | 0.89 | 0.04 | -0.01 | 4/15/2026 | 4/24/2026 4:00:01 PM EST |
| 17.00 | 3.90 | 4.20 | 4.05 | 4.05 | 0.00 | 0.00% | 0.24 | 4 | 44 | 0.57 | 0.84 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 18.00 | 3.05 | 3.35 | 3.20 | 3.53 | 0.00 | 0.00% | 0.18 | 0 | 159 | 0.52 | 0.77 | 0.07 | -0.01 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 19.00 | 2.43 | 2.63 | 2.53 | 2.45 | -0.80 | -24.62% | 0.13 | 20 | 1,029 | 0.52 | 0.69 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 20.00 | 1.96 | 2.02 | 1.99 | 1.92 | -0.16 | -7.70% | 0.10 | 21 | 8,946 | 0.53 | 0.60 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 21.00 | 1.46 | 1.53 | 1.50 | 1.48 | -0.04 | -2.64% | 0.07 | 54 | 4,121 | 0.52 | 0.50 | 0.10 | -0.02 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 22.00 | 0.84 | 1.16 | 1.00 | 1.14 | 0.00 | 0.00% | 0.05 | 0 | 6,683 | 0.48 | 0.41 | 0.10 | -0.01 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 23.00 | 0.57 | 0.83 | 0.70 | 0.75 | -0.09 | -10.72% | 0.03 | 92 | 3,609 | 0.48 | 0.32 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 24.00 | 0.46 | 0.61 | 0.54 | 0.50 | -0.05 | -9.10% | 0.02 | 4 | 7,086 | 0.50 | 0.24 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 25.00 | 0.29 | 0.40 | 0.35 | 0.38 | 0.00 | 0.00% | 0.01 | 21 | 12,982 | 0.49 | 0.18 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 26.00 | 0.17 | 0.33 | 0.25 | 0.24 | -0.07 | -22.59% | 0.01 | 1 | 2,149 | 0.49 | 0.13 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 27.00 | 0.11 | 0.23 | 0.17 | 0.17 | -0.03 | -15.00% | 0.01 | 2 | 1,951 | 0.50 | 0.09 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 28.00 | 0.06 | 0.18 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6,914 | 0.50 | 0.06 | 0.03 | 0.00 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 29.00 | 0.01 | 0.14 | 0.08 | % | 0.00 | 0 | 1,080 | 0.47 | 0.04 | 0.02 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 30.00 | 0.01 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9,603 | 0.49 | 0.03 | 0.02 | 0.00 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 569 | 0.61 | 0.02 | 0.01 | 0.00 | 4/8/2026 | 4/24/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,157 | 0.63 | 0.01 | 0.01 | 0.00 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,900 | 0.72 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 1,451 | 0.98 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,593 | 0.95 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 810 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 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 | 0.08 | 0.04 | % | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.08 | -0.01 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.32 | 0.16 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 376 | 0.97 | -0.02 | 0.01 | 0.00 | 3/31/2026 | 4/24/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.37 | 0.19 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.88 | -0.03 | 0.02 | 0.00 | 4/16/2026 | 4/24/2026 4:00:01 PM EST |
| 15.00 | 0.10 | 0.24 | 0.17 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2,552 | 0.60 | -0.07 | 0.03 | -0.01 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 16.00 | 0.22 | 0.32 | 0.27 | 0.30 | +0.08 | +36.37% | 0.02 | 20 | 5,225 | 0.58 | -0.11 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 17.00 | 0.34 | 0.50 | 0.42 | 0.45 | 0.00 | 0.00% | 0.02 | 1 | 2,511 | 0.56 | -0.16 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 18.00 | 0.52 | 0.73 | 0.63 | 0.66 | +0.05 | +8.20% | 0.04 | 54 | 2,337 | 0.54 | -0.23 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 19.00 | 0.88 | 1.04 | 0.96 | 0.96 | +0.01 | +1.06% | 0.05 | 15 | 1,781 | 0.54 | -0.31 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 20.00 | 1.28 | 1.45 | 1.37 | 1.37 | +0.02 | +1.49% | 0.07 | 55 | 15,295 | 0.53 | -0.40 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 21.00 | 1.81 | 1.96 | 1.89 | 2.01 | +0.28 | +16.19% | 0.09 | 6 | 3,918 | 0.53 | -0.50 | 0.10 | -0.02 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 22.00 | 2.26 | 2.56 | 2.41 | 2.64 | +0.28 | +11.87% | 0.11 | 12 | 6,104 | 0.49 | -0.59 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 23.00 | 3.00 | 3.25 | 3.13 | 2.96 | 0.00 | 0.00% | 0.14 | 0 | 308 | 0.50 | -0.68 | 0.09 | -0.01 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 24.00 | 3.80 | 4.05 | 3.93 | 5.65 | 0.00 | 0.00% | 0.16 | 0 | 148 | 0.50 | -0.76 | 0.08 | -0.01 | 3/31/2026 | 4/24/2026 4:00:01 PM EST |
| 25.00 | 4.55 | 5.20 | 4.88 | 3.90 | 0.00 | 0.00% | 0.20 | 0 | 2,985 | 0.52 | -0.82 | 0.07 | -0.01 | 4/16/2026 | 4/24/2026 4:00:01 PM EST |
| 26.00 | 5.40 | 6.10 | 5.75 | % | 0.22 | 0 | 231 | 0.71 | -0.87 | 0.05 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 27.00 | 6.35 | 7.05 | 6.70 | 7.70 | 0.00 | 0.00% | 0.25 | 0 | 9,170 | 0.75 | -0.91 | 0.04 | -0.01 | 4/7/2026 | 4/24/2026 4:00:01 PM EST |
| 28.00 | 7.30 | 8.00 | 7.65 | 8.05 | 0.00 | 0.00% | 0.27 | 0 | 42 | 0.79 | -0.94 | 0.03 | 0.00 | 4/13/2026 | 4/24/2026 4:00:01 PM EST |
| 29.00 | 8.30 | 9.00 | 8.65 | 10.55 | 0.00 | 0.00% | 0.30 | 0 | 32 | 0.84 | -0.96 | 0.02 | 0.00 | 3/30/2026 | 4/24/2026 4:00:01 PM EST |
| 30.00 | 8.45 | 10.85 | 9.65 | 8.26 | 0.00 | 0.00% | 0.32 | 0 | 61 | 1.24 | -0.97 | 0.02 | 0.00 | 4/17/2026 | 4/24/2026 4:00:01 PM EST |
| 31.00 | 9.25 | 12.20 | 10.73 | 10.65 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.43 | -0.98 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 32.00 | 10.45 | 13.65 | 12.05 | 11.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 35.00 | 13.40 | 16.05 | 14.73 | % | 0.42 | 0 | 1,093 | 1.57 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 37.00 | 15.30 | 18.00 | 16.65 | 16.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 40.00 | 18.30 | 20.40 | 19.35 | 19.10 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 45.00 | 23.25 | 26.65 | 24.95 | % | 0.55 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST |