Options Chain for COUPANG INC CL A (CPNG) - $16.98 as of 5/11/2026 1:39:02 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 | 13.30 | 17.25 | 15.28 | % | 15.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 4:00:02 PM EST | |||
| 2.00 | 12.30 | 16.25 | 14.28 | 15.35 | 0.00 | 0.00% | 7.14 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 4:00:02 PM EST |
| 3.00 | 11.30 | 15.25 | 13.28 | 14.35 | 0.00 | 0.00% | 4.43 | 0 | 0 | 9.13 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 4:00:02 PM EST |
| 4.00 | 10.35 | 14.25 | 12.30 | 13.35 | 0.00 | 0.00% | 3.08 | 0 | 1 | 7.07 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 4:00:02 PM EST |
| 5.00 | 9.35 | 13.10 | 11.23 | % | 2.25 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 5/11/2026 4:00:02 PM EST | |||
| 6.00 | 8.35 | 12.25 | 10.30 | 11.35 | 0.00 | 0.00% | 1.72 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 4:00:02 PM EST |
| 7.00 | 7.35 | 11.25 | 9.30 | % | 1.33 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 5/11/2026 4:00:02 PM EST | |||
| 8.00 | 6.95 | 9.50 | 8.23 | 8.52 | -0.70 | -7.60% | 1.03 | 1 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 9.00 | 5.95 | 8.50 | 7.23 | % | 0.80 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/11/2026 4:00:02 PM EST | |||
| 10.00 | 4.80 | 8.30 | 6.55 | 10.90 | 0.00 | 0.00% | 0.66 | 0 | 3 | 2.90 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/11/2026 4:00:02 PM EST |
| 11.00 | 5.15 | 6.20 | 5.68 | % | 0.52 | 0 | 0 | 1.69 | 0.99 | 0.01 | 0.00 | 5/11/2026 4:00:02 PM EST | |||
| 12.00 | 4.10 | 5.00 | 4.55 | 9.52 | 0.00 | 0.00% | 0.38 | 0 | 30 | 1.29 | 0.97 | 0.03 | -0.01 | 4/21/2026 | 5/11/2026 4:00:02 PM EST |
| 13.00 | 3.20 | 4.05 | 3.63 | 8.73 | 0.00 | 0.00% | 0.28 | 0 | 13 | 1.10 | 0.92 | 0.05 | -0.01 | 4/21/2026 | 5/11/2026 4:00:02 PM EST |
| 14.00 | 2.28 | 2.74 | 2.51 | 2.53 | -0.87 | -25.59% | 0.18 | 12,107 | 60 | 0.50 | 0.84 | 0.09 | -0.01 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 15.00 | 1.65 | 1.98 | 1.82 | 2.38 | 0.00 | 0.00% | 0.12 | 0 | 5,175 | 0.54 | 0.72 | 0.13 | -0.01 | 5/8/2026 | 5/11/2026 4:00:02 PM EST |
| 16.00 | 1.08 | 1.14 | 1.11 | 1.19 | -0.97 | -44.91% | 0.07 | 700 | 60 | 0.47 | 0.57 | 0.16 | -0.01 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 17.00 | 0.65 | 0.69 | 0.67 | 0.66 | -0.42 | -38.89% | 0.04 | 195 | 1,890 | 0.47 | 0.41 | 0.16 | -0.01 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 18.00 | 0.36 | 0.42 | 0.39 | 0.37 | -0.32 | -46.38% | 0.02 | 62 | 5,189 | 0.47 | 0.27 | 0.14 | -0.01 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 19.00 | 0.20 | 0.24 | 0.22 | 0.21 | -0.20 | -48.78% | 0.01 | 11 | 2,828 | 0.47 | 0.17 | 0.10 | -0.01 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 20.00 | 0.11 | 0.14 | 0.13 | 0.13 | -0.08 | -38.10% | 0.01 | 399 | 14,203 | 0.49 | 0.11 | 0.07 | -0.01 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 21.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.04 | -33.34% | 0.00 | 242 | 4,260 | 0.52 | 0.07 | 0.05 | -0.01 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 22.00 | 0.04 | 0.15 | 0.10 | 0.05 | -0.01 | -16.67% | 0.00 | 23 | 6,709 | 0.59 | 0.04 | 0.03 | 0.00 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 23.00 | 0.03 | 0.10 | 0.07 | 0.04 | -0.01 | -20.00% | 0.00 | 31 | 3,547 | 0.61 | 0.03 | 0.02 | 0.00 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 24.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 5,148 | 0.61 | 0.02 | 0.02 | 0.00 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.24 | 0.12 | 0.03 | +0.01 | +50.00% | 0.00 | 1,821 | 13,310 | 0.97 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,138 | 0.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.10 | -71.43% | 0.00 | 1 | 2,142 | 0.78 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6,914 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/11/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 1,080 | 0.96 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,115 | 0.76 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 600 | 1.05 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/11/2026 4:00:02 PM EST |
| 32.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,157 | 1.07 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/11/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,900 | 0.99 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 4:00:02 PM EST |
| 37.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 1,451 | 1.58 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,607 | 1.05 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 810 | 1.74 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:02 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 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 9.24 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 2.12 | 1.06 | % | 0.27 | 0 | 0 | 7.04 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.77 | -0.01 | 0.01 | 0.00 | 5/11/2026 4:00:02 PM EST | |||
| 12.00 | 0.05 | 0.08 | 0.07 | 0.05 | +0.03 | +150.00% | 0.01 | 50 | 129 | 0.60 | -0.03 | 0.03 | -0.01 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 13.00 | 0.07 | 0.18 | 0.13 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 376 | 0.54 | -0.08 | 0.05 | -0.01 | 3/31/2026 | 5/11/2026 4:00:02 PM EST |
| 14.00 | 0.21 | 0.26 | 0.24 | 0.22 | +0.12 | +120.00% | 0.02 | 26 | 131 | 0.50 | -0.16 | 0.09 | -0.01 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 15.00 | 0.47 | 0.50 | 0.49 | 0.48 | +0.22 | +84.62% | 0.03 | 94 | 4,292 | 0.49 | -0.28 | 0.13 | -0.01 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 16.00 | 0.88 | 0.92 | 0.90 | 0.87 | +0.35 | +67.31% | 0.06 | 118 | 8,790 | 0.49 | -0.43 | 0.16 | -0.01 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 17.00 | 1.45 | 1.53 | 1.49 | 1.44 | +0.55 | +61.80% | 0.09 | 154 | 8,813 | 0.51 | -0.59 | 0.16 | -0.01 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 18.00 | 2.02 | 2.27 | 2.15 | 2.11 | +0.62 | +41.62% | 0.12 | 512 | 5,831 | 0.47 | -0.73 | 0.14 | -0.01 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 19.00 | 2.68 | 3.15 | 2.92 | 2.87 | +0.53 | +22.65% | 0.15 | 50 | 1,784 | 0.59 | -0.83 | 0.10 | -0.01 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 20.00 | 3.55 | 4.10 | 3.83 | 3.80 | +0.71 | +22.98% | 0.19 | 12 | 15,639 | 0.66 | -0.89 | 0.07 | -0.01 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 21.00 | 4.55 | 5.00 | 4.78 | 4.80 | +0.90 | +23.08% | 0.23 | 5 | 3,959 | 0.67 | -0.93 | 0.05 | -0.01 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 22.00 | 5.55 | 6.00 | 5.78 | 5.80 | +0.80 | +16.00% | 0.26 | 10 | 6,104 | 0.70 | -0.96 | 0.03 | 0.00 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 23.00 | 5.60 | 7.40 | 6.50 | 6.40 | +1.08 | +20.31% | 0.28 | 1 | 286 | 1.15 | -0.97 | 0.02 | 0.00 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 24.00 | 6.60 | 9.10 | 7.85 | 6.72 | 0.00 | 0.00% | 0.33 | 0 | 59 | 1.64 | -0.98 | 0.02 | 0.00 | 5/8/2026 | 5/11/2026 4:00:02 PM EST |
| 25.00 | 7.55 | 10.00 | 8.78 | 8.05 | 0.00 | 0.00% | 0.35 | 0 | 2,047 | 1.67 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 4:00:02 PM EST |
| 26.00 | 7.75 | 11.65 | 9.70 | 8.55 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.10 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 4:00:02 PM EST |
| 27.00 | 10.50 | 11.10 | 10.80 | 11.15 | +1.15 | +11.50% | 0.40 | 1 | 8,943 | 1.20 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 28.00 | 10.55 | 13.10 | 11.83 | 10.65 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.95 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 4:00:02 PM EST |
| 29.00 | 10.75 | 14.70 | 12.73 | 10.55 | 0.00 | 0.00% | 0.44 | 0 | 8 | 2.34 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 5/11/2026 4:00:02 PM EST |
| 30.00 | 12.60 | 15.10 | 13.85 | 12.55 | 0.00 | 0.00% | 0.46 | 0 | 43 | 2.08 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 4:00:02 PM EST |
| 31.00 | 13.35 | 16.30 | 14.83 | 10.65 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/11/2026 4:00:02 PM EST |
| 32.00 | 14.35 | 17.30 | 15.83 | 11.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/11/2026 4:00:02 PM EST |
| 35.00 | 16.75 | 20.70 | 18.73 | 17.35 | 0.00 | 0.00% | 0.54 | 0 | 1,093 | 2.70 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 4:00:02 PM EST |
| 37.00 | 19.55 | 22.10 | 20.83 | 19.60 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 4:00:02 PM EST |
| 40.00 | 22.35 | 25.30 | 23.83 | 19.10 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/11/2026 4:00:02 PM EST |
| 45.00 | 26.75 | 30.70 | 28.73 | % | 0.64 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:02 PM EST |