Options Chain for COUPANG INC CL A (CPNG) - $15.50 as of 7/27/2026 10:39:26 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 | 10.65 | 11.20 | 10.93 | 10.70 | +0.10 | +0.95% | 2.19 | 5 | 2 | 8.30 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 8.00 | 7.75 | 8.05 | 7.90 | 7.75 | % | 0.99 | 1 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:57 AM EST | |
| 9.00 | 6.75 | 7.00 | 6.88 | 6.75 | -1.70 | -20.12% | 0.76 | 2 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 10.00 | 5.80 | 6.00 | 5.90 | 5.66 | -2.64 | -31.81% | 0.59 | 1 | 10 | 2.95 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 10.50 | 5.15 | 5.50 | 5.33 | 5.29 | +0.14 | +2.72% | 0.51 | 2 | 3 | 4.27 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 11.00 | 4.80 | 4.95 | 4.88 | 4.85 | -2.25 | -31.69% | 0.44 | 6 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 11.50 | 4.20 | 4.55 | 4.38 | 4.38 | -1.74 | -28.44% | 0.38 | 6 | 2 | 3.59 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 12.00 | 3.75 | 4.00 | 3.88 | 3.88 | -1.85 | -32.29% | 0.32 | 1 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 12.50 | 3.25 | 3.65 | 3.45 | 3.47 | -2.15 | -38.26% | 0.28 | 4 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 13.00 | 2.84 | 3.00 | 2.92 | 2.93 | -2.21 | -43.00% | 0.22 | 4 | 2 | 1.51 | 0.99 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 13.50 | 2.35 | 2.79 | 2.57 | 2.35 | +0.23 | +10.85% | 0.19 | 2 | 6 | 2.03 | 0.98 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 14.00 | 1.53 | 2.28 | 1.91 | % | 0.14 | 0 | 0 | 1.72 | 0.94 | 0.09 | -0.02 | 7/27/2026 11:58:57 AM EST | |||
| 14.50 | 1.04 | 1.79 | 1.42 | 1.25 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.45 | 0.87 | 0.16 | -0.04 | 7/23/2026 | 7/27/2026 11:58:57 AM EST |
| 15.00 | 0.96 | 1.07 | 1.02 | 0.96 | +0.19 | +24.68% | 0.07 | 5 | 144 | 0.64 | 0.78 | 0.24 | -0.05 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 15.50 | 0.46 | 0.68 | 0.57 | 0.65 | +0.13 | +25.00% | 0.04 | 13 | 45 | 0.62 | 0.64 | 0.33 | -0.05 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 16.00 | 0.33 | 0.39 | 0.36 | 0.34 | +0.06 | +21.43% | 0.02 | 2,438 | 160 | 0.62 | 0.46 | 0.37 | -0.05 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 16.50 | 0.15 | 0.19 | 0.17 | 0.18 | +0.06 | +50.00% | 0.01 | 1,130 | 59 | 0.61 | 0.29 | 0.33 | -0.05 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 17.00 | 0.06 | 0.09 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 372 | 429 | 0.63 | 0.16 | 0.23 | -0.03 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 17.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 46 | 212 | 0.60 | 0.08 | 0.14 | -0.02 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.67 | 0.03 | 0.07 | -0.01 | 7/23/2026 | 7/27/2026 11:58:57 AM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.79 | 0.01 | 0.03 | 0.00 | 7/23/2026 | 7/27/2026 11:58:57 AM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.90 | 0.00 | 0.01 | 0.00 | 7/21/2026 | 7/27/2026 11:58:57 AM EST |
| 19.50 | 0.00 | 0.63 | 0.32 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 337 | 2.56 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 11:58:57 AM EST |
| 20.00 | 0.00 | 0.63 | 0.32 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 477 | 2.73 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 11:58:57 AM EST |
| 20.50 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 125 | 2.08 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 11:58:57 AM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 44 | 3.01 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 11:58:57 AM EST |
| 21.50 | 0.00 | 0.25 | 0.13 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 183 | 2.33 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 11:58:57 AM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 105 | 1.71 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/27/2026 11:58:57 AM EST | |||
| 23.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.11 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 11:58:57 AM EST |
| 23.50 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 7/27/2026 11:58:57 AM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.88 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 11:58:57 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.22 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 11:58:57 AM EST |
| 26.00 | 0.00 | 0.62 | 0.31 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.21 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 11:58:57 AM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 11:58:57 AM 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 11:58:57 AM EST | |||
| 8.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 7/27/2026 11:58:57 AM EST | |||
| 9.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 7/27/2026 11:58:57 AM EST | |||
| 10.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 7/27/2026 11:58:57 AM EST | |||
| 10.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 7/27/2026 11:58:57 AM EST | |||
| 11.00 | 0.00 | 0.62 | 0.31 | % | 0.03 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 7/27/2026 11:58:57 AM EST | |||
| 11.50 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 7/27/2026 11:58:57 AM EST | |||
| 12.00 | 0.00 | 0.62 | 0.31 | % | 0.03 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 7/27/2026 11:58:57 AM EST | |||
| 12.50 | 0.00 | 0.42 | 0.21 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/27/2026 11:58:57 AM EST | |||
| 13.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.09 | -0.01 | 0.02 | 0.00 | 7/20/2026 | 7/27/2026 11:58:57 AM EST |
| 13.50 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.20 | -0.02 | 0.04 | -0.01 | 7/23/2026 | 7/27/2026 11:58:57 AM EST |
| 14.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.10 | -76.93% | 0.00 | 1 | 87 | 0.80 | -0.06 | 0.09 | -0.02 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 14.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 0.00 | 3 | 192 | 0.65 | -0.13 | 0.16 | -0.04 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 15.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.13 | -56.53% | 0.01 | 59 | 284 | 0.63 | -0.22 | 0.24 | -0.05 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 15.50 | 0.21 | 0.26 | 0.24 | 0.24 | -0.13 | -35.14% | 0.02 | 49 | 148 | 0.60 | -0.36 | 0.33 | -0.05 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 16.00 | 0.43 | 0.48 | 0.46 | 0.43 | -0.31 | -41.90% | 0.03 | 27 | 281 | 0.62 | -0.54 | 0.37 | -0.05 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 16.50 | 0.74 | 0.80 | 0.77 | 0.77 | -0.08 | -9.42% | 0.05 | 13 | 189 | 0.61 | -0.71 | 0.33 | -0.05 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 17.00 | 1.06 | 1.64 | 1.35 | 1.28 | 0.00 | 0.00% | 0.08 | 0 | 117 | 1.40 | -0.84 | 0.23 | -0.03 | 7/24/2026 | 7/27/2026 11:58:57 AM EST |
| 17.50 | 1.57 | 2.15 | 1.86 | 1.56 | -0.12 | -7.15% | 0.11 | 1 | 66 | 2.27 | -0.92 | 0.14 | -0.02 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 18.00 | 1.95 | 2.58 | 2.27 | 2.17 | -0.28 | -11.43% | 0.13 | 11 | 504 | 1.73 | -0.97 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 18.50 | 2.10 | 3.30 | 2.70 | 2.87 | 0.00 | 0.00% | 0.15 | 0 | 110 | 2.30 | -0.99 | 0.03 | 0.00 | 7/21/2026 | 7/27/2026 11:58:57 AM EST |
| 19.00 | 2.60 | 3.80 | 3.20 | 2.17 | 0.00 | 0.00% | 0.17 | 0 | 14 | 2.49 | -1.00 | 0.01 | 0.00 | 7/20/2026 | 7/27/2026 11:58:57 AM EST |
| 19.50 | 3.10 | 4.30 | 3.70 | 3.71 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.66 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 11:58:57 AM EST |
| 20.00 | 3.60 | 4.80 | 4.20 | 4.46 | 0.00 | 0.00% | 0.21 | 0 | 16 | 2.83 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 11:58:57 AM EST |
| 20.50 | 4.10 | 5.30 | 4.70 | 4.14 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.99 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 11:58:57 AM EST |
| 21.00 | 4.60 | 5.80 | 5.20 | 2.28 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 11:58:57 AM EST |
| 21.50 | 5.10 | 6.35 | 5.73 | 5.15 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 11:58:57 AM EST |
| 22.00 | 5.45 | 6.95 | 6.20 | 6.25 | 0.00 | 0.00% | 0.28 | 0 | 3 | 3.70 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 11:58:57 AM EST |
| 22.50 | 5.95 | 6.65 | 6.30 | 5.91 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.98 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 11:58:57 AM EST |
| 23.00 | 6.60 | 7.30 | 6.95 | 6.92 | +1.02 | +17.29% | 0.30 | 2 | 2 | 3.97 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 23.50 | 7.05 | 7.70 | 7.38 | 5.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 11:58:57 AM EST |
| 24.00 | 7.60 | 8.30 | 7.95 | 7.93 | -0.48 | -5.71% | 0.33 | 2 | 2 | 4.21 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 25.00 | 8.50 | 9.25 | 8.88 | 7.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 11:58:57 AM EST |
| 26.00 | 9.40 | 10.25 | 9.83 | 7.75 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 11:58:57 AM EST |
| 30.00 | 13.50 | 14.25 | 13.88 | 13.82 | +1.95 | +16.43% | 0.46 | 2 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |