Options Chain for COUPANG INC CL A (CPNG) - $15.22 as of 6/9/2026 7:31:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.40 | 16.20 | 15.30 | 14.94 | -0.74 | -4.72% | 15.30 | 2 | 46 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 2.00 | 12.60 | 15.15 | 13.88 | 14.68 | 0.00 | 0.00% | 6.94 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:55 PM EST |
| 3.00 | 11.55 | 14.20 | 12.88 | 13.62 | 0.00 | 0.00% | 4.29 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:55 PM EST |
| 4.00 | 10.60 | 13.25 | 11.93 | 12.62 | 0.00 | 0.00% | 2.98 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:55 PM EST |
| 5.00 | 9.60 | 12.25 | 10.93 | % | 2.19 | 0 | 0 | 9.42 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 6.00 | 8.60 | 11.25 | 9.93 | 10.69 | 0.00 | 0.00% | 1.66 | 0 | 2 | 8.05 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:55 PM EST |
| 7.00 | 7.65 | 10.25 | 8.95 | 8.96 | 0.00 | 0.00% | 1.28 | 0 | 1 | 6.96 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:55 PM EST |
| 8.00 | 6.65 | 9.25 | 7.95 | 8.70 | 0.00 | 0.00% | 0.99 | 0 | 4 | 6.06 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:55 PM EST |
| 9.00 | 5.60 | 8.25 | 6.93 | 6.72 | 0.00 | 0.00% | 0.77 | 0 | 2 | 5.28 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:59:55 PM EST |
| 10.00 | 4.85 | 7.25 | 6.05 | 6.20 | 0.00 | 0.00% | 0.60 | 0 | 3 | 4.59 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:55 PM EST |
| 11.00 | 3.65 | 5.25 | 4.45 | 5.20 | 0.00 | 0.00% | 0.40 | 0 | 3 | 2.29 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:55 PM EST |
| 12.00 | 2.99 | 4.50 | 3.75 | 3.70 | 0.00 | 0.00% | 0.31 | 0 | 30 | 2.30 | 0.99 | 0.01 | 0.00 | 5/20/2026 | 6/9/2026 3:59:55 PM EST |
| 13.00 | 2.15 | 3.45 | 2.80 | 2.80 | -0.70 | -20.00% | 0.22 | 104 | 11 | 1.80 | 0.97 | 0.04 | -0.01 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 13.50 | 1.36 | 3.20 | 2.28 | 3.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.92 | 0.94 | 0.07 | -0.02 | 5/29/2026 | 6/9/2026 3:59:55 PM EST |
| 14.00 | 1.41 | 2.43 | 1.92 | 1.82 | -0.94 | -34.06% | 0.14 | 104 | 12,062 | 1.36 | 0.89 | 0.11 | -0.03 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 14.50 | 1.31 | 2.00 | 1.66 | 2.32 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.24 | 0.82 | 0.15 | -0.03 | 6/4/2026 | 6/9/2026 3:59:55 PM EST |
| 15.00 | 1.13 | 1.35 | 1.24 | 0.90 | +0.12 | +15.39% | 0.08 | 1 | 5,224 | 0.67 | 0.74 | 0.20 | -0.04 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 15.50 | 0.83 | 0.94 | 0.89 | 0.92 | +0.38 | +70.37% | 0.06 | 971 | 3,694 | 0.63 | 0.63 | 0.23 | -0.04 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 16.00 | 0.59 | 0.67 | 0.63 | 0.65 | +0.27 | +71.06% | 0.04 | 2,050 | 13,570 | 0.63 | 0.51 | 0.24 | -0.04 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 16.50 | 0.39 | 0.47 | 0.43 | 0.43 | +0.17 | +65.39% | 0.03 | 1,167 | 12,481 | 0.64 | 0.40 | 0.23 | -0.04 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 17.00 | 0.26 | 0.32 | 0.29 | 0.29 | +0.13 | +81.25% | 0.02 | 318 | 6,708 | 0.66 | 0.29 | 0.20 | -0.03 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 17.50 | 0.18 | 0.22 | 0.20 | 0.18 | +0.04 | +28.58% | 0.01 | 412 | 8,095 | 0.70 | 0.22 | 0.16 | -0.03 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 18.00 | 0.12 | 0.17 | 0.15 | 0.14 | +0.07 | +100.00% | 0.01 | 156 | 15,944 | 0.72 | 0.16 | 0.13 | -0.02 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 18.50 | 0.06 | 0.33 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 982 | 0.88 | 0.11 | 0.10 | -0.02 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 19.00 | 0.04 | 0.13 | 0.09 | 0.05 | +0.04 | +400.00% | 0.00 | 64 | 4,447 | 0.79 | 0.09 | 0.08 | -0.02 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 19.50 | 0.01 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.17 | 0.04 | 0.05 | -0.01 | 6/3/2026 | 6/9/2026 3:59:55 PM EST |
| 20.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 129 | 12,297 | 0.77 | 0.04 | 0.04 | -0.01 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 20.50 | 0.00 | 0.62 | 0.31 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.95 | 0.01 | 0.01 | 0.00 | 6/2/2026 | 6/9/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 50 | 4,440 | 1.03 | 0.01 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 21.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 9 | 3.82 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 6,686 | 1.20 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 3,573 | 1.18 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,266 | 1.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 13,185 | 1.99 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.57 | 0.29 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,322 | 2.79 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,982 | 2.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.54 | 0.27 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6,914 | 3.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.74 | 0.37 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,517 | 3.42 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,134 | 1.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.77 | 0.39 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 595 | 3.69 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.57 | 0.29 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4,157 | 3.49 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4,889 | 3.75 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 1,451 | 3.89 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,607 | 2.68 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 810 | 2.45 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 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 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:55 PM EST |
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.52 | 0.26 | % | 0.05 | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 6.99 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 32 | 3.95 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.02 | -28.58% | 0.01 | 1 | 245 | 1.54 | -0.01 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.34 | 0.17 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 189 | 1.45 | -0.03 | 0.04 | -0.01 | 6/5/2026 | 6/9/2026 3:59:55 PM EST |
| 13.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.21 | -0.06 | 0.07 | -0.02 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 14.00 | 0.04 | 0.20 | 0.12 | 0.09 | -0.08 | -47.06% | 0.01 | 5 | 1,419 | 0.73 | -0.11 | 0.11 | -0.03 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 14.50 | 0.11 | 0.19 | 0.15 | 0.18 | -0.12 | -40.00% | 0.01 | 14 | 4,737 | 0.66 | -0.18 | 0.15 | -0.03 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | 0.29 | -0.25 | -46.30% | 0.02 | 73 | 4,242 | 0.68 | -0.26 | 0.20 | -0.04 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 15.50 | 0.43 | 0.51 | 0.47 | 0.47 | -0.39 | -45.35% | 0.03 | 110 | 2,697 | 0.69 | -0.37 | 0.23 | -0.04 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 16.00 | 0.69 | 0.81 | 0.75 | 0.70 | -0.45 | -39.13% | 0.05 | 44 | 13,738 | 0.72 | -0.49 | 0.24 | -0.04 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 16.50 | 0.99 | 1.05 | 1.02 | 1.05 | -0.47 | -30.93% | 0.06 | 37 | 617 | 0.72 | -0.60 | 0.23 | -0.04 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 17.00 | 1.23 | 1.53 | 1.38 | 1.90 | 0.00 | 0.00% | 0.08 | 0 | 8,753 | 0.71 | -0.71 | 0.20 | -0.03 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 17.50 | 1.43 | 1.98 | 1.71 | 1.21 | 0.00 | 0.00% | 0.10 | 0 | 48 | 0.93 | -0.78 | 0.16 | -0.03 | 6/2/2026 | 6/9/2026 3:59:55 PM EST |
| 18.00 | 1.97 | 2.76 | 2.37 | 2.77 | 0.00 | 0.00% | 0.13 | 0 | 6,196 | 1.39 | -0.84 | 0.13 | -0.02 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 18.50 | 2.30 | 3.85 | 3.08 | 2.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.17 | -0.89 | 0.10 | -0.02 | 6/4/2026 | 6/9/2026 3:59:55 PM EST |
| 19.00 | 2.87 | 3.45 | 3.16 | 3.08 | -0.70 | -18.52% | 0.17 | 1 | 1,699 | 1.26 | -0.91 | 0.08 | -0.02 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 19.50 | 3.40 | 4.75 | 4.08 | 4.22 | +0.39 | +10.19% | 0.21 | 1 | 5 | 2.33 | -0.96 | 0.05 | -0.01 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 20.00 | 3.80 | 4.55 | 4.18 | 4.14 | -0.63 | -13.21% | 0.21 | 5 | 6,092 | 1.61 | -0.96 | 0.04 | -0.01 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 20.50 | 4.30 | 5.75 | 5.03 | 4.70 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.57 | -0.99 | 0.01 | 0.00 | 5/18/2026 | 6/9/2026 3:59:55 PM EST |
| 21.00 | 4.85 | 6.25 | 5.55 | 5.05 | 0.00 | 0.00% | 0.26 | 0 | 1,253 | 2.68 | -0.99 | 0.01 | 0.00 | 6/5/2026 | 6/9/2026 3:59:55 PM EST |
| 21.50 | 5.35 | 6.80 | 6.08 | 6.26 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:55 PM EST |
| 22.00 | 5.85 | 7.30 | 6.58 | 6.80 | 0.00 | 0.00% | 0.30 | 0 | 2,790 | 2.94 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 23.00 | 6.80 | 8.30 | 7.55 | 7.30 | 0.00 | 0.00% | 0.33 | 0 | 87 | 3.13 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:55 PM EST |
| 24.00 | 7.65 | 9.25 | 8.45 | 8.33 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:55 PM EST |
| 25.00 | 8.85 | 10.30 | 9.58 | 10.40 | 0.00 | 0.00% | 0.38 | 0 | 1,830 | 3.48 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 26.00 | 9.65 | 11.30 | 10.48 | 10.40 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.63 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:55 PM EST |
| 27.00 | 10.55 | 12.30 | 11.43 | 11.60 | 0.00 | 0.00% | 0.42 | 0 | 8,271 | 3.78 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 28.00 | 11.00 | 13.30 | 12.15 | 11.40 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.92 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:55 PM EST |
| 29.00 | 12.20 | 14.30 | 13.25 | 12.35 | 0.00 | 0.00% | 0.46 | 0 | 8 | 4.05 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:55 PM EST |
| 30.00 | 13.80 | 15.25 | 14.53 | 14.35 | 0.00 | 0.00% | 0.48 | 0 | 33 | 4.12 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:55 PM EST |
| 31.00 | 14.20 | 16.30 | 15.25 | 15.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:55 PM EST |
| 32.00 | 15.60 | 17.25 | 16.43 | 16.75 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:55 PM EST |
| 35.00 | 18.60 | 20.30 | 19.45 | 18.60 | 0.00 | 0.00% | 0.56 | 0 | 1,093 | 4.73 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 37.00 | 20.30 | 22.30 | 21.30 | 19.60 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 3:59:55 PM EST |
| 40.00 | 23.25 | 25.30 | 24.28 | 19.10 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 6/9/2026 3:59:55 PM EST |
| 45.00 | 28.30 | 30.30 | 29.30 | % | 0.65 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST |