Options Chain for COUPANG INC CL A (CPNG) - $18.56 as of 7/3/2026 4:04:52 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 | 16.05 | 19.50 | 17.78 | 16.51 | 0.00 | 0.00% | 17.78 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 2.00 | 15.30 | 17.70 | 16.50 | 16.10 | 0.00 | 0.00% | 8.25 | 0 | 3 | 7.41 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 3.00 | 14.25 | 17.10 | 15.68 | 14.70 | 0.00 | 0.00% | 5.23 | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 3:59:59 PM EST |
| 4.00 | 13.25 | 16.30 | 14.78 | 13.50 | 0.00 | 0.00% | 3.69 | 0 | 1 | 5.23 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 3:59:59 PM EST |
| 5.00 | 12.25 | 14.95 | 13.60 | 14.43 | 0.00 | 0.00% | 2.72 | 0 | 1 | 4.20 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 3:59:59 PM EST |
| 6.00 | 11.25 | 13.80 | 12.53 | 11.55 | 0.00 | 0.00% | 2.09 | 0 | 2 | 3.46 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 7.00 | 9.50 | 13.00 | 11.25 | 10.55 | 0.00 | 0.00% | 1.61 | 0 | 24 | 3.03 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 8.00 | 8.50 | 12.60 | 10.55 | % | 1.32 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 9.00 | 8.30 | 10.85 | 9.58 | % | 1.06 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 10.00 | 7.30 | 10.35 | 8.83 | 7.00 | 0.00 | 0.00% | 0.88 | 0 | 23 | 2.35 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 3:59:59 PM EST |
| 11.00 | 6.95 | 7.95 | 7.45 | 4.50 | 0.00 | 0.00% | 0.68 | 0 | 2 | 1.19 | 0.99 | 0.01 | 0.00 | 5/19/2026 | 7/2/2026 3:59:59 PM EST |
| 12.00 | 6.25 | 6.90 | 6.58 | 5.29 | 0.00 | 0.00% | 0.55 | 0 | 18 | 0.98 | 0.97 | 0.01 | 0.00 | 6/12/2026 | 7/2/2026 3:59:59 PM EST |
| 13.00 | 5.10 | 5.95 | 5.53 | 5.42 | -0.33 | -5.74% | 0.43 | 1 | 318 | 0.88 | 0.94 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 14.00 | 4.25 | 5.60 | 4.93 | 5.90 | 0.00 | 0.00% | 0.35 | 0 | 14 | 1.13 | 0.90 | 0.04 | -0.01 | 6/17/2026 | 7/2/2026 3:59:59 PM EST |
| 15.00 | 3.50 | 4.20 | 3.85 | 3.75 | +0.74 | +24.59% | 0.26 | 1 | 812 | 0.75 | 0.85 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 16.00 | 3.05 | 3.40 | 3.23 | 2.89 | +0.03 | +1.05% | 0.20 | 4 | 878 | 0.62 | 0.78 | 0.07 | -0.01 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 17.00 | 2.48 | 2.66 | 2.57 | 2.50 | +0.22 | +9.65% | 0.15 | 13 | 5,303 | 0.62 | 0.70 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 18.00 | 1.93 | 2.04 | 1.99 | 1.95 | +0.23 | +13.38% | 0.11 | 99 | 9,506 | 0.61 | 0.61 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 19.00 | 1.45 | 1.52 | 1.49 | 1.41 | +0.10 | +7.64% | 0.08 | 101 | 2,149 | 0.60 | 0.51 | 0.10 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 20.00 | 0.95 | 1.12 | 1.04 | 1.11 | +0.14 | +14.44% | 0.05 | 57 | 4,022 | 0.57 | 0.42 | 0.10 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 21.00 | 0.77 | 0.83 | 0.80 | 0.77 | +0.07 | +10.00% | 0.04 | 298 | 16,722 | 0.59 | 0.34 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 22.00 | 0.56 | 0.60 | 0.58 | 0.58 | +0.11 | +23.41% | 0.03 | 12 | 4,433 | 0.60 | 0.27 | 0.08 | -0.01 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 23.00 | 0.36 | 0.61 | 0.49 | 0.36 | 0.00 | 0.00% | 0.02 | 1 | 3,202 | 0.63 | 0.21 | 0.07 | -0.01 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 24.00 | 0.21 | 0.35 | 0.28 | 0.30 | +0.03 | +11.12% | 0.01 | 1 | 1,441 | 0.59 | 0.17 | 0.06 | -0.01 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 25.00 | 0.18 | 0.33 | 0.26 | 0.18 | -0.02 | -10.00% | 0.01 | 18 | 1,739 | 0.63 | 0.13 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 26.00 | 0.13 | 0.30 | 0.22 | 0.15 | 0.00 | 0.00% | 0.01 | 3 | 1,430 | 0.66 | 0.10 | 0.04 | -0.01 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 27.00 | 0.04 | 0.17 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,213 | 0.59 | 0.08 | 0.03 | -0.01 | 6/24/2026 | 7/2/2026 3:59:59 PM EST |
| 28.00 | 0.01 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 904 | 0.66 | 0.06 | 0.03 | -0.01 | 6/24/2026 | 7/2/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,040 | 0.73 | 0.04 | 0.02 | 0.00 | 5/27/2026 | 7/2/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.07 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.69 | 0.03 | 0.02 | 0.00 | 6/17/2026 | 7/2/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.78 | 0.02 | 0.01 | 0.00 | 6/16/2026 | 7/2/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.81 | 0.02 | 0.01 | 0.00 | 4/29/2026 | 7/2/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.83 | 0.01 | 0.01 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.01 | 0.01 | 0.00 | 6/18/2026 | 7/2/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.88 | 0.01 | 0.00 | 0.00 | 5/26/2026 | 7/2/2026 3:59:59 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 | 0.10 | 0.05 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/2/2026 3:59:59 PM EST |
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 8.21 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.71 | 0.36 | % | 0.09 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.47 | 0.24 | % | 0.05 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.09 | 0.05 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.99 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.11 | 0.06 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.89 | -0.01 | 0.01 | 0.00 | 6/1/2026 | 7/2/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.14 | 0.07 | 0.09 | -0.03 | -25.00% | 0.01 | 10 | 67 | 0.81 | -0.03 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 13.00 | 0.05 | 0.19 | 0.12 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3,289 | 0.65 | -0.06 | 0.02 | -0.01 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 14.00 | 0.17 | 0.31 | 0.24 | 0.23 | -0.13 | -36.12% | 0.02 | 1 | 2,069 | 0.66 | -0.10 | 0.04 | -0.01 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 15.00 | 0.33 | 0.39 | 0.36 | 0.38 | -0.06 | -13.64% | 0.02 | 5 | 5,366 | 0.63 | -0.15 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 16.00 | 0.57 | 0.60 | 0.59 | 0.58 | -0.30 | -34.10% | 0.04 | 22 | 1,280 | 0.61 | -0.22 | 0.07 | -0.01 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 17.00 | 0.88 | 0.92 | 0.90 | 0.95 | -0.39 | -29.11% | 0.05 | 31 | 763 | 0.61 | -0.30 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 18.00 | 1.29 | 1.34 | 1.32 | 1.33 | -0.22 | -14.20% | 0.07 | 78 | 1,463 | 0.60 | -0.39 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 19.00 | 1.80 | 1.86 | 1.83 | 1.94 | -0.18 | -8.50% | 0.10 | 79 | 1,219 | 0.59 | -0.49 | 0.10 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 20.00 | 2.41 | 2.48 | 2.45 | 2.63 | -0.61 | -18.83% | 0.12 | 5 | 645 | 0.59 | -0.58 | 0.10 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 21.00 | 2.83 | 3.80 | 3.32 | 3.65 | 0.00 | 0.00% | 0.16 | 0 | 154 | 0.65 | -0.66 | 0.09 | -0.02 | 6/22/2026 | 7/2/2026 3:59:59 PM EST |
| 22.00 | 3.35 | 4.45 | 3.90 | 4.55 | 0.00 | 0.00% | 0.18 | 0 | 186 | 0.81 | -0.73 | 0.08 | -0.01 | 6/18/2026 | 7/2/2026 3:59:59 PM EST |
| 23.00 | 4.60 | 5.30 | 4.95 | 4.48 | 0.00 | 0.00% | 0.22 | 0 | 145 | 0.66 | -0.79 | 0.07 | -0.01 | 6/17/2026 | 7/2/2026 3:59:59 PM EST |
| 24.00 | 5.40 | 6.25 | 5.83 | 5.67 | 0.00 | 0.00% | 0.24 | 0 | 14 | 0.90 | -0.83 | 0.06 | -0.01 | 6/18/2026 | 7/2/2026 3:59:59 PM EST |
| 25.00 | 6.40 | 7.20 | 6.80 | 7.16 | 0.00 | 0.00% | 0.27 | 0 | 47 | 0.95 | -0.87 | 0.05 | -0.01 | 6/24/2026 | 7/2/2026 3:59:59 PM EST |
| 26.00 | 7.35 | 8.15 | 7.75 | 8.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.00 | -0.90 | 0.04 | -0.01 | 5/6/2026 | 7/2/2026 3:59:59 PM EST |
| 27.00 | 8.35 | 9.15 | 8.75 | 9.25 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.06 | -0.92 | 0.03 | -0.01 | 5/6/2026 | 7/2/2026 3:59:59 PM EST |
| 28.00 | 8.40 | 11.25 | 9.83 | 11.54 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.60 | -0.94 | 0.03 | -0.01 | 5/12/2026 | 7/2/2026 3:59:59 PM EST |
| 29.00 | 9.25 | 12.55 | 10.90 | 9.95 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.48 | -0.96 | 0.02 | 0.00 | 6/17/2026 | 7/2/2026 3:59:59 PM EST |
| 30.00 | 9.65 | 13.55 | 11.60 | 11.95 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.51 | -0.97 | 0.02 | 0.00 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 31.00 | 10.40 | 14.55 | 12.48 | 12.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.57 | -0.98 | 0.01 | 0.00 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 32.00 | 11.45 | 15.55 | 13.50 | 14.52 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.93 | -0.98 | 0.01 | 0.00 | 6/26/2026 | 7/2/2026 3:59:59 PM EST |
| 33.00 | 13.20 | 16.55 | 14.88 | 15.95 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.67 | -0.99 | 0.01 | 0.00 | 6/25/2026 | 7/2/2026 3:59:59 PM EST |
| 34.00 | 14.20 | 17.25 | 15.73 | % | 0.46 | 0 | 0 | 1.93 | -0.99 | 0.01 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 35.00 | 14.60 | 17.75 | 16.18 | % | 0.46 | 0 | 0 | 1.76 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST |