Options Chain for COUPANG INC CL A (CPNG) - $16.80 as of 7/20/2026 7:38:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.75 | 11.75 | 10.75 | 11.20 | -0.60 | -5.09% | 2.15 | 2 | 4 | 6.79 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 8.00 | 7.85 | 8.80 | 8.33 | 8.10 | -0.76 | -8.58% | 1.04 | 3 | 4 | 4.72 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 9.00 | 6.95 | 8.40 | 7.68 | 7.66 | -2.72 | -26.21% | 0.85 | 9 | 2 | 3.72 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 10.00 | 5.85 | 6.75 | 6.30 | 6.20 | -1.85 | -22.99% | 0.63 | 5 | 3 | 3.17 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 11.00 | 4.90 | 6.50 | 5.70 | 5.66 | -2.34 | -29.25% | 0.52 | 2 | 6 | 2.93 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 11.50 | 4.35 | 5.65 | 5.00 | 6.61 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 3:59:54 PM EST |
| 12.00 | 3.90 | 4.80 | 4.35 | 4.28 | -2.64 | -38.15% | 0.36 | 2 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 12.50 | 3.45 | 4.90 | 4.18 | 6.41 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.97 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 3:59:54 PM EST |
| 13.00 | 2.96 | 3.80 | 3.38 | 3.37 | -1.74 | -34.06% | 0.26 | 2 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 13.50 | 2.17 | 3.25 | 2.71 | 4.11 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/20/2026 3:59:54 PM EST |
| 14.00 | 1.91 | 2.71 | 2.31 | 2.18 | % | 0.17 | 1 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST | |
| 14.50 | 1.50 | 2.38 | 1.94 | 1.77 | -0.63 | -26.25% | 0.13 | 28 | 3 | 1.87 | 0.99 | 0.08 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 15.00 | 1.07 | 1.95 | 1.51 | 1.29 | -2.62 | -67.01% | 0.10 | 34 | 8 | 1.71 | 0.87 | 0.19 | -0.03 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 15.50 | 0.90 | 1.32 | 1.11 | 1.51 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.93 | 0.77 | 0.25 | -0.04 | 7/16/2026 | 7/20/2026 3:59:54 PM EST |
| 16.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.83 | -54.25% | 0.04 | 6,616 | 17 | 0.75 | 0.64 | 0.31 | -0.05 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 16.50 | 0.37 | 0.45 | 0.41 | 0.38 | -0.28 | -42.43% | 0.02 | 611 | 50 | 0.70 | 0.47 | 0.32 | -0.05 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 17.00 | 0.20 | 0.24 | 0.22 | 0.25 | -0.24 | -48.98% | 0.01 | 826 | 118 | 0.68 | 0.32 | 0.29 | -0.05 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 17.50 | 0.08 | 0.13 | 0.11 | 0.11 | -0.05 | -31.25% | 0.01 | 306 | 100 | 0.66 | 0.20 | 0.23 | -0.04 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 18.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.09 | -69.24% | 0.00 | 40 | 295 | 0.65 | 0.12 | 0.16 | -0.03 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 441 | 905 | 0.67 | 0.06 | 0.10 | -0.02 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 4 | 677 | 0.90 | 0.03 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 301 | 348 | 0.90 | 0.01 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.01 | +33.34% | 0.00 | 3 | 361 | 0.90 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 20.50 | 0.00 | 0.23 | 0.12 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.89 | 0.00 | 0.01 | 0.00 | 7/15/2026 | 7/20/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.94 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 3:59:54 PM EST |
| 21.50 | 0.00 | 0.31 | 0.16 | 0.03 | -0.12 | -80.00% | 0.01 | 1 | 4 | 2.35 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.25 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.74 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.88 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 3:59:54 PM EST |
| 23.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 52 | 4.95 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.09 | 0.05 | 0.09 | +0.07 | +350.00% | 0.01 | 2 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.71 | 0.36 | % | 0.03 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.59 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/20/2026 3:59:54 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 3:59:54 PM EST |
| 14.50 | 0.00 | 0.14 | 0.07 | 0.06 | -0.07 | -53.85% | 0.00 | 14 | 8 | 1.12 | -0.01 | 0.08 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 15.00 | 0.04 | 0.10 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 270 | 9 | 0.68 | -0.13 | 0.19 | -0.03 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 15.50 | 0.09 | 0.14 | 0.12 | 0.16 | +0.05 | +45.46% | 0.01 | 109 | 766 | 0.59 | -0.23 | 0.25 | -0.04 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 16.00 | 0.19 | 0.27 | 0.23 | 0.24 | +0.03 | +14.29% | 0.01 | 1,570 | 743 | 0.54 | -0.36 | 0.31 | -0.05 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 16.50 | 0.40 | 0.47 | 0.44 | 0.46 | +0.09 | +24.33% | 0.03 | 12 | 542 | 0.50 | -0.53 | 0.32 | -0.05 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 17.00 | 0.70 | 0.84 | 0.77 | 0.81 | +0.23 | +39.66% | 0.05 | 1 | 192 | 1.18 | -0.68 | 0.29 | -0.05 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 17.50 | 0.90 | 1.59 | 1.25 | 1.23 | +0.25 | +25.51% | 0.07 | 6 | 607 | 1.29 | -0.80 | 0.23 | -0.04 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 18.00 | 1.26 | 2.22 | 1.74 | 1.82 | +0.51 | +38.94% | 0.10 | 5 | 172 | 1.72 | -0.88 | 0.16 | -0.03 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 18.50 | 1.67 | 2.74 | 2.21 | 0.79 | 0.00 | 0.00% | 0.12 | 0 | 126 | 1.96 | -0.94 | 0.10 | -0.02 | 7/13/2026 | 7/20/2026 3:59:54 PM EST |
| 19.00 | 1.89 | 3.30 | 2.60 | 2.15 | +0.29 | +15.60% | 0.14 | 4 | 101 | 2.26 | -0.97 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 19.50 | 2.80 | 3.60 | 3.20 | 1.05 | 0.00 | 0.00% | 0.16 | 0 | 34 | 2.08 | -0.99 | 0.03 | -0.01 | 7/13/2026 | 7/20/2026 3:59:54 PM EST |
| 20.00 | 3.35 | 4.05 | 3.70 | 3.72 | +1.21 | +48.21% | 0.18 | 5 | 3 | 2.15 | -0.99 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 20.50 | 3.90 | 4.55 | 4.23 | 4.22 | +1.32 | +45.52% | 0.21 | 3 | 30 | 2.31 | -1.00 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 21.00 | 4.35 | 4.90 | 4.63 | 4.56 | % | 0.22 | 4 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST | |
| 21.50 | 4.75 | 5.35 | 5.05 | 5.18 | +1.33 | +34.55% | 0.23 | 3 | 1 | 2.11 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 22.00 | 5.40 | 6.00 | 5.70 | 5.59 | +1.37 | +32.47% | 0.26 | 1 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 22.50 | 4.65 | 6.50 | 5.58 | 4.85 | 0.00 | 0.00% | 0.25 | 0 | 3 | 2.74 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:54 PM EST |
| 23.00 | 5.20 | 7.20 | 6.20 | 6.67 | +1.27 | +23.52% | 0.27 | 4 | 1 | 3.29 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 23.50 | 5.70 | 7.45 | 6.58 | 6.57 | +0.52 | +8.60% | 0.28 | 3 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 24.00 | 6.10 | 7.95 | 7.03 | 7.05 | +1.09 | +18.29% | 0.29 | 2 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 25.00 | 7.00 | 9.00 | 8.00 | 7.96 | +0.41 | +5.43% | 0.32 | 1 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 26.00 | 7.70 | 10.20 | 8.95 | 9.77 | % | 0.34 | 1 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST | |
| 30.00 | 13.35 | 14.15 | 13.75 | 13.62 | +2.82 | +26.12% | 0.46 | 4 | 2 | 4.60 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |