Options Chain for COUPANG INC CL A (CPNG) - $16.20 as of 5/29/2026 4:02:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 8.15 | 9.90 | 9.03 | 8.10 | 0.00 | 0.00% | 1.13 | 0 | 2 | 2.57 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:41 PM EST |
| 9.00 | 7.15 | 8.35 | 7.75 | % | 0.86 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:41 PM EST | |||
| 10.00 | 6.15 | 7.30 | 6.73 | 6.15 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.49 | 0.99 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:41 PM EST |
| 11.00 | 5.35 | 6.00 | 5.68 | % | 0.52 | 0 | 0 | 1.03 | 0.98 | 0.01 | 0.00 | 5/29/2026 1:58:41 PM EST | |||
| 12.00 | 4.55 | 5.05 | 4.80 | % | 0.40 | 0 | 0 | 0.90 | 0.95 | 0.03 | 0.00 | 5/29/2026 1:58:41 PM EST | |||
| 13.00 | 3.55 | 4.00 | 3.78 | 3.50 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.70 | 0.91 | 0.05 | -0.01 | 5/27/2026 | 5/29/2026 1:58:41 PM EST |
| 14.00 | 2.35 | 3.20 | 2.78 | 2.65 | 0.00 | 0.00% | 0.20 | 0 | 34 | 0.67 | 0.83 | 0.07 | -0.01 | 5/28/2026 | 5/29/2026 1:58:41 PM EST |
| 15.00 | 2.11 | 2.30 | 2.21 | 2.26 | +0.01 | +0.45% | 0.15 | 50 | 90 | 0.54 | 0.74 | 0.10 | -0.01 | 5/29/2026 | 5/29/2026 1:58:41 PM EST |
| 16.00 | 1.56 | 1.66 | 1.61 | 1.59 | +0.05 | +3.25% | 0.10 | 49 | 1,690 | 0.53 | 0.62 | 0.12 | -0.01 | 5/29/2026 | 5/29/2026 1:58:41 PM EST |
| 17.00 | 1.11 | 1.17 | 1.14 | 1.11 | +0.16 | +16.85% | 0.07 | 224 | 3,390 | 0.51 | 0.50 | 0.13 | -0.01 | 5/29/2026 | 5/29/2026 1:58:41 PM EST |
| 18.00 | 0.74 | 0.79 | 0.77 | 0.76 | +0.11 | +16.93% | 0.04 | 232 | 17,142 | 0.53 | 0.38 | 0.12 | -0.01 | 5/29/2026 | 5/29/2026 1:58:41 PM EST |
| 19.00 | 0.48 | 0.53 | 0.51 | 0.48 | +0.06 | +14.29% | 0.03 | 10 | 1,159 | 0.53 | 0.28 | 0.11 | -0.01 | 5/29/2026 | 5/29/2026 1:58:41 PM EST |
| 20.00 | 0.30 | 0.35 | 0.33 | 0.31 | +0.03 | +10.72% | 0.02 | 102 | 308 | 0.53 | 0.20 | 0.09 | -0.01 | 5/29/2026 | 5/29/2026 1:58:41 PM EST |
| 21.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.04 | +25.00% | 0.01 | 540 | 272 | 0.52 | 0.14 | 0.07 | -0.01 | 5/29/2026 | 5/29/2026 1:58:41 PM EST |
| 22.00 | 0.08 | 0.75 | 0.42 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.70 | 0.09 | 0.05 | -0.01 | 5/28/2026 | 5/29/2026 1:58:41 PM EST |
| 23.00 | 0.05 | 0.30 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.71 | 0.06 | 0.04 | 0.00 | 5/28/2026 | 5/29/2026 1:58:41 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.80 | 0.04 | 0.02 | 0.00 | 5/29/2026 1:58:41 PM EST | |||
| 25.00 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 0.91 | 0.02 | 0.02 | 0.00 | 5/29/2026 1:58:41 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:41 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:41 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.36 | -0.01 | 0.00 | 0.00 | 5/29/2026 1:58:41 PM EST | |||
| 11.00 | 0.00 | 0.73 | 0.37 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.35 | -0.02 | 0.01 | 0.00 | 5/26/2026 | 5/29/2026 1:58:41 PM EST |
| 12.00 | 0.00 | 0.36 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.88 | -0.05 | 0.03 | 0.00 | 5/27/2026 | 5/29/2026 1:58:41 PM EST |
| 13.00 | 0.10 | 0.75 | 0.43 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.73 | -0.09 | 0.05 | -0.01 | 5/28/2026 | 5/29/2026 1:58:41 PM EST |
| 14.00 | 0.27 | 0.34 | 0.31 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 95 | 0.53 | -0.17 | 0.07 | -0.01 | 5/28/2026 | 5/29/2026 1:58:41 PM EST |
| 15.00 | 0.58 | 0.60 | 0.59 | 0.58 | -0.12 | -17.15% | 0.04 | 12 | 1,734 | 0.53 | -0.26 | 0.10 | -0.01 | 5/29/2026 | 5/29/2026 1:58:41 PM EST |
| 16.00 | 0.95 | 1.02 | 0.99 | 0.97 | -0.15 | -13.40% | 0.06 | 29 | 337 | 0.53 | -0.38 | 0.12 | -0.01 | 5/29/2026 | 5/29/2026 1:58:41 PM EST |
| 17.00 | 1.45 | 1.54 | 1.50 | 1.47 | -0.05 | -3.29% | 0.09 | 33 | 105 | 0.51 | -0.50 | 0.13 | -0.01 | 5/29/2026 | 5/29/2026 1:58:41 PM EST |
| 18.00 | 2.08 | 2.17 | 2.13 | 2.24 | 0.00 | 0.00% | 0.12 | 0 | 84 | 0.52 | -0.62 | 0.12 | -0.01 | 5/28/2026 | 5/29/2026 1:58:41 PM EST |
| 19.00 | 2.66 | 3.00 | 2.83 | 3.62 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.49 | -0.72 | 0.11 | -0.01 | 5/27/2026 | 5/29/2026 1:58:41 PM EST |
| 20.00 | 3.45 | 3.80 | 3.63 | 3.90 | 0.00 | 0.00% | 0.18 | 0 | 68 | 0.49 | -0.80 | 0.09 | -0.01 | 5/28/2026 | 5/29/2026 1:58:41 PM EST |
| 21.00 | 4.35 | 5.60 | 4.98 | 4.80 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.09 | -0.86 | 0.07 | -0.01 | 5/15/2026 | 5/29/2026 1:58:41 PM EST |
| 22.00 | 5.20 | 6.70 | 5.95 | 6.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.23 | -0.91 | 0.05 | -0.01 | 5/18/2026 | 5/29/2026 1:58:41 PM EST |
| 23.00 | 6.15 | 7.65 | 6.90 | 7.35 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.30 | -0.94 | 0.04 | 0.00 | 5/26/2026 | 5/29/2026 1:58:41 PM EST |
| 24.00 | 7.15 | 8.65 | 7.90 | 8.36 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.38 | -0.96 | 0.02 | 0.00 | 5/26/2026 | 5/29/2026 1:58:41 PM EST |
| 25.00 | 7.75 | 9.85 | 8.80 | % | 0.35 | 0 | 0 | 1.54 | -0.98 | 0.02 | 0.00 | 5/29/2026 1:58:41 PM EST | |||
| 30.00 | 13.20 | 14.70 | 13.95 | % | 0.46 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:41 PM EST |