Options Chain for COUPANG INC CL A (CPNG) - $16.23 as of 8/10/2026 10:39:44 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 | 10.05 | 11.10 | 10.58 | 11.10 | +0.25 | +2.31% | 2.12 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:58:59 AM EST |
| 8.00 | 7.60 | 8.15 | 7.88 | 8.20 | -0.20 | -2.39% | 0.98 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:58:59 AM EST |
| 9.00 | 6.50 | 7.25 | 6.88 | 7.15 | -0.25 | -3.38% | 0.76 | 1 | 1 | 6.01 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:58:59 AM EST |
| 10.00 | 5.50 | 6.50 | 6.00 | 6.16 | -0.24 | -3.75% | 0.60 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:58:59 AM EST |
| 10.50 | 5.10 | 6.10 | 5.60 | 5.75 | -0.17 | -2.88% | 0.53 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:58:59 AM EST |
| 11.00 | 4.75 | 5.85 | 5.30 | 5.00 | 0.00 | 0.00% | 0.48 | 0 | 2 | 4.30 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:58:59 AM EST |
| 11.50 | 4.15 | 5.35 | 4.75 | 4.65 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:58:59 AM EST |
| 12.00 | 3.65 | 4.85 | 4.25 | 4.10 | 0.00 | 0.00% | 0.35 | 0 | 2 | 3.62 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:58:59 AM EST |
| 12.50 | 3.15 | 4.35 | 3.75 | 4.50 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 9:58:59 AM EST |
| 13.00 | 2.65 | 3.85 | 3.25 | 3.15 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:58:59 AM EST |
| 13.50 | 2.31 | 3.55 | 2.93 | 2.31 | -0.24 | -9.42% | 0.22 | 4 | 3 | 3.05 | 0.99 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 9:58:59 AM EST |
| 14.00 | 1.68 | 2.15 | 1.92 | 2.08 | -0.51 | -19.70% | 0.14 | 2 | 0 | 2.33 | 0.98 | 0.04 | -0.01 | 8/10/2026 | 8/10/2026 9:58:59 AM EST |
| 14.50 | 1.54 | 2.13 | 1.84 | 1.60 | +0.04 | +2.57% | 0.13 | 2 | 5 | 1.69 | 0.93 | 0.10 | -0.03 | 8/10/2026 | 8/10/2026 9:58:59 AM EST |
| 15.00 | 0.91 | 1.65 | 1.28 | 1.10 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.42 | 0.84 | 0.19 | -0.04 | 8/7/2026 | 8/10/2026 9:58:59 AM EST |
| 15.50 | 0.62 | 0.87 | 0.75 | 0.65 | -0.36 | -35.65% | 0.05 | 2 | 19 | 1.25 | 0.71 | 0.28 | -0.06 | 8/10/2026 | 8/10/2026 9:58:59 AM EST |
| 16.00 | 0.35 | 0.51 | 0.43 | 0.45 | -0.10 | -18.19% | 0.03 | 4 | 68 | 0.68 | 0.55 | 0.34 | -0.06 | 8/10/2026 | 8/10/2026 9:58:59 AM EST |
| 16.50 | 0.18 | 0.23 | 0.21 | 0.20 | -0.18 | -47.37% | 0.01 | 1,452 | 222 | 0.51 | 0.38 | 0.34 | -0.06 | 8/10/2026 | 8/10/2026 9:58:59 AM EST |
| 17.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.07 | -43.75% | 0.00 | 111 | 678 | 0.57 | 0.24 | 0.28 | -0.05 | 8/10/2026 | 8/10/2026 9:58:59 AM EST |
| 17.50 | 0.03 | 0.08 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 21 | 259 | 0.68 | 0.13 | 0.20 | -0.03 | 8/10/2026 | 8/10/2026 9:58:59 AM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 568 | 1.05 | 0.06 | 0.12 | -0.02 | 8/10/2026 | 8/10/2026 9:58:59 AM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 323 | 1.86 | 0.03 | 0.06 | -0.01 | 8/7/2026 | 8/10/2026 9:58:59 AM EST |
| 19.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.15 | -93.75% | 0.00 | 2 | 142 | 1.27 | 0.01 | 0.03 | 0.00 | 8/10/2026 | 8/10/2026 9:58:59 AM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.09 | 0.00 | 0.01 | 0.00 | 8/7/2026 | 8/10/2026 9:58:59 AM EST |
| 20.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,020 | 1.29 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:58:59 AM EST |
| 20.50 | 0.00 | 0.72 | 0.36 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.88 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 9:58:59 AM EST |
| 21.00 | 0.00 | 0.68 | 0.34 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 28 | 2.96 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 9:58:59 AM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:58:59 AM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.32 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:58:59 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.50 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 9:58:59 AM EST |
| 23.00 | 0.00 | 0.58 | 0.29 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/10/2026 9:58:59 AM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 21 | 3.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:58:59 AM EST |
| 25.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 14 | 2.92 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:58:59 AM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:58:59 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 | 0.16 | 0.08 | 0.04 | % | 0.02 | 5 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:58:59 AM EST | |
| 8.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:58:59 AM EST | |||
| 9.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 6.74 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:58:59 AM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:58:59 AM EST | |||
| 10.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:58:59 AM EST | |||
| 11.00 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:58:59 AM EST | |||
| 11.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:58:59 AM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/10/2026 9:58:59 AM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:58:59 AM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 204 | 3.12 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:58:59 AM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 41 | 2.80 | -0.01 | 0.01 | 0.00 | 8/7/2026 | 8/10/2026 9:58:59 AM EST |
| 14.00 | 0.00 | 0.49 | 0.25 | 0.02 | +0.01 | +100.00% | 0.02 | 5 | 438 | 2.05 | -0.02 | 0.04 | -0.01 | 8/10/2026 | 8/10/2026 9:58:59 AM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 78 | 2.18 | -0.07 | 0.10 | -0.03 | 8/7/2026 | 8/10/2026 9:58:59 AM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 415 | 0.82 | -0.16 | 0.19 | -0.04 | 8/7/2026 | 8/10/2026 9:58:59 AM EST |
| 15.50 | 0.09 | 0.19 | 0.14 | 0.15 | -0.01 | -6.25% | 0.01 | 129 | 190 | 0.50 | -0.29 | 0.28 | -0.06 | 8/10/2026 | 8/10/2026 9:58:59 AM EST |
| 16.00 | 0.30 | 0.42 | 0.36 | 0.36 | +0.12 | +50.00% | 0.02 | 1,276 | 167 | 0.56 | -0.45 | 0.34 | -0.06 | 8/10/2026 | 8/10/2026 9:58:59 AM EST |
| 16.50 | 0.58 | 0.88 | 0.73 | 0.57 | +0.07 | +14.00% | 0.04 | 2 | 132 | 0.72 | -0.62 | 0.34 | -0.06 | 8/10/2026 | 8/10/2026 9:58:59 AM EST |
| 17.00 | 0.80 | 1.26 | 1.03 | 0.67 | 0.00 | 0.00% | 0.06 | 0 | 26 | 1.15 | -0.76 | 0.28 | -0.05 | 8/7/2026 | 8/10/2026 9:58:59 AM EST |
| 17.50 | 0.95 | 1.68 | 1.32 | 1.50 | 0.00 | 0.00% | 0.08 | 6 | 12 | 1.20 | -0.87 | 0.20 | -0.03 | 8/10/2026 | 8/10/2026 9:58:59 AM EST |
| 18.00 | 1.40 | 2.35 | 1.88 | 1.93 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.68 | -0.94 | 0.12 | -0.02 | 8/5/2026 | 8/10/2026 9:58:59 AM EST |
| 18.50 | 1.91 | 2.64 | 2.28 | 2.12 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.49 | -0.97 | 0.06 | -0.01 | 8/7/2026 | 8/10/2026 9:58:59 AM EST |
| 19.00 | 2.84 | 3.05 | 2.95 | 3.05 | % | 0.16 | 2 | 0 | 2.05 | -0.99 | 0.03 | 0.00 | 8/10/2026 | 8/10/2026 9:58:59 AM EST | |
| 19.50 | 2.70 | 3.85 | 3.28 | 3.25 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.22 | -1.00 | 0.01 | 0.00 | 8/7/2026 | 8/10/2026 9:58:59 AM EST |
| 20.00 | 3.20 | 4.35 | 3.78 | 4.10 | 0.00 | 0.00% | 0.19 | 0 | 31 | 2.38 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:58:59 AM EST |
| 20.50 | 3.70 | 4.85 | 4.28 | 4.13 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.54 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:58:59 AM EST |
| 21.00 | 4.20 | 5.35 | 4.78 | 5.45 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.69 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/10/2026 9:58:59 AM EST |
| 21.50 | 4.65 | 5.85 | 5.25 | % | 0.24 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 8/10/2026 9:58:59 AM EST | |||
| 22.00 | 5.90 | 6.05 | 5.98 | 6.05 | +0.12 | +2.03% | 0.27 | 3 | 1 | 3.34 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:58:59 AM EST |
| 22.50 | 6.30 | 6.95 | 6.63 | 6.27 | 0.00 | 0.00% | 0.29 | 0 | 2 | 3.38 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:58:59 AM EST |
| 23.00 | 6.35 | 7.00 | 6.68 | 6.75 | 0.00 | 0.00% | 0.29 | 0 | 4 | 3.21 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:58:59 AM EST |
| 24.00 | 7.00 | 8.70 | 7.85 | 7.60 | 0.00 | 0.00% | 0.33 | 0 | 1 | 4.14 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:58:59 AM EST |
| 25.00 | 8.05 | 9.70 | 8.88 | 8.65 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:58:59 AM EST |
| 30.00 | 13.85 | 15.10 | 14.48 | 14.10 | +0.15 | +1.08% | 0.48 | 2 | 1 | 6.19 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:58:59 AM EST |