Options Chain for COUPANG INC CL A (CPNG) - $15.90 as of 5/12/2026 8:53:00 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 | 13.10 | 15.70 | 14.40 | % | 14.40 | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:00 PM EST | |||
| 2.00 | 12.30 | 16.10 | 14.20 | % | 7.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:00 PM EST | |||
| 3.00 | 11.30 | 15.10 | 13.20 | % | 4.40 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:00 PM EST | |||
| 4.00 | 10.30 | 14.10 | 12.20 | % | 3.05 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:00 PM EST | |||
| 5.00 | 9.20 | 12.30 | 10.75 | % | 2.15 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:00 PM EST | |||
| 6.00 | 8.75 | 11.30 | 10.03 | % | 1.67 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:00 PM EST | |||
| 7.00 | 7.25 | 11.15 | 9.20 | % | 1.31 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:00 PM EST | |||
| 8.00 | 6.55 | 9.55 | 8.05 | % | 1.01 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:00 PM EST | |||
| 9.00 | 6.70 | 7.75 | 7.23 | % | 0.80 | 0 | 0 | 1.19 | 0.98 | 0.01 | 0.00 | 5/12/2026 4:00:00 PM EST | |||
| 10.00 | 5.95 | 7.00 | 6.48 | 7.95 | 0.00 | 0.00% | 0.65 | 0 | 5 | 1.16 | 0.96 | 0.02 | 0.00 | 5/6/2026 | 5/12/2026 4:00:00 PM EST |
| 11.00 | 5.10 | 5.70 | 5.40 | 5.47 | -0.32 | -5.53% | 0.49 | 1 | 1 | 0.61 | 0.93 | 0.03 | 0.00 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 12.00 | 4.25 | 4.80 | 4.53 | 4.62 | -0.22 | -4.55% | 0.38 | 1 | 2 | 0.61 | 0.88 | 0.04 | -0.01 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 13.00 | 3.50 | 3.90 | 3.70 | 4.10 | 0.00 | 0.00% | 0.28 | 0 | 19 | 0.58 | 0.82 | 0.06 | -0.01 | 5/11/2026 | 5/12/2026 4:00:00 PM EST |
| 14.00 | 2.79 | 3.05 | 2.92 | 3.15 | -0.05 | -1.57% | 0.21 | 5 | 5 | 0.54 | 0.74 | 0.07 | -0.01 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 15.00 | 2.23 | 2.43 | 2.33 | 2.51 | -0.49 | -16.34% | 0.16 | 1 | 127 | 0.53 | 0.65 | 0.08 | -0.01 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 16.00 | 1.77 | 1.85 | 1.81 | 1.87 | -0.17 | -8.34% | 0.11 | 14 | 112 | 0.53 | 0.57 | 0.09 | -0.01 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 17.00 | 1.35 | 1.42 | 1.39 | 1.44 | -0.13 | -8.28% | 0.08 | 37 | 330 | 0.52 | 0.48 | 0.09 | -0.01 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 18.00 | 1.01 | 1.08 | 1.05 | 1.05 | -0.16 | -13.23% | 0.06 | 7,893 | 339 | 0.52 | 0.39 | 0.09 | -0.01 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 19.00 | 0.73 | 0.81 | 0.77 | 0.81 | -0.04 | -4.71% | 0.04 | 12 | 860 | 0.51 | 0.31 | 0.08 | -0.01 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 20.00 | 0.55 | 0.60 | 0.58 | 0.58 | -0.08 | -12.13% | 0.03 | 167 | 1,341 | 0.51 | 0.25 | 0.08 | -0.01 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 21.00 | 0.40 | 0.44 | 0.42 | 0.43 | -0.08 | -15.69% | 0.02 | 15,627 | 286 | 0.51 | 0.19 | 0.07 | -0.01 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 22.00 | 0.09 | 0.38 | 0.24 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 815 | 0.46 | 0.14 | 0.05 | 0.00 | 5/11/2026 | 5/12/2026 4:00:00 PM EST |
| 23.00 | 0.20 | 0.29 | 0.25 | 0.25 | -0.01 | -3.85% | 0.01 | 5 | 731 | 0.52 | 0.10 | 0.04 | 0.00 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 24.00 | 0.15 | 0.26 | 0.21 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1,231 | 0.54 | 0.07 | 0.03 | 0.00 | 5/11/2026 | 5/12/2026 4:00:00 PM EST |
| 25.00 | 0.10 | 0.23 | 0.17 | 0.16 | +0.02 | +14.29% | 0.01 | 14 | 1,384 | 0.55 | 0.05 | 0.03 | 0.00 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 26.00 | 0.01 | 0.19 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,361 | 0.49 | 0.04 | 0.02 | 0.00 | 5/8/2026 | 5/12/2026 4:00:00 PM EST |
| 27.00 | 0.01 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,216 | 0.51 | 0.02 | 0.01 | 0.00 | 5/11/2026 | 5/12/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.33 | 0.17 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 892 | 0.77 | 0.02 | 0.01 | 0.00 | 5/6/2026 | 5/12/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.33 | 0.17 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,040 | 0.80 | 0.01 | 0.01 | 0.00 | 5/7/2026 | 5/12/2026 4:00:00 PM EST |
| 30.00 | 0.02 | 0.31 | 0.17 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 298 | 0.66 | 0.01 | 0.01 | 0.00 | 5/8/2026 | 5/12/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.68 | 0.01 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.29 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.86 | 0.01 | 0.00 | 0.00 | 4/29/2026 | 5/12/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.94 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/12/2026 4:00:00 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 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.27 | 0.14 | % | 0.03 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 2.00 | 1.00 | % | 0.12 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 1.10 | -0.02 | 0.01 | 0.00 | 5/12/2026 4:00:00 PM EST | |||
| 10.00 | 0.03 | 0.17 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.56 | -0.04 | 0.02 | 0.00 | 5/7/2026 | 5/12/2026 4:00:00 PM EST |
| 11.00 | 0.13 | 0.24 | 0.19 | 0.16 | 0.00 | 0.00% | 0.02 | 5 | 40 | 0.56 | -0.07 | 0.03 | 0.00 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 12.00 | 0.23 | 0.38 | 0.31 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.54 | -0.12 | 0.04 | -0.01 | 5/7/2026 | 5/12/2026 4:00:00 PM EST |
| 13.00 | 0.51 | 0.56 | 0.54 | 0.51 | -0.01 | -1.93% | 0.04 | 1,318 | 1,466 | 0.54 | -0.18 | 0.06 | -0.01 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 14.00 | 0.80 | 0.84 | 0.82 | 0.80 | +0.04 | +5.27% | 0.06 | 202 | 1,588 | 0.53 | -0.26 | 0.07 | -0.01 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 15.00 | 1.19 | 1.23 | 1.21 | 1.21 | +0.09 | +8.04% | 0.08 | 239 | 2,934 | 0.53 | -0.35 | 0.08 | -0.01 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 16.00 | 1.67 | 1.71 | 1.69 | 1.64 | +0.09 | +5.81% | 0.11 | 2 | 950 | 0.52 | -0.43 | 0.09 | -0.01 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 17.00 | 2.22 | 2.46 | 2.34 | 2.20 | +0.10 | +4.77% | 0.14 | 28 | 504 | 0.54 | -0.52 | 0.09 | -0.01 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 18.00 | 2.65 | 3.05 | 2.85 | 2.84 | +0.08 | +2.90% | 0.16 | 10 | 1,201 | 0.49 | -0.61 | 0.09 | -0.01 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 19.00 | 3.30 | 3.75 | 3.53 | 3.35 | 0.00 | 0.00% | 0.19 | 0 | 1,190 | 0.46 | -0.69 | 0.08 | -0.01 | 5/11/2026 | 5/12/2026 4:00:00 PM EST |
| 20.00 | 4.20 | 4.55 | 4.38 | 4.30 | +0.40 | +10.26% | 0.22 | 9 | 591 | 0.47 | -0.75 | 0.08 | -0.01 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 21.00 | 4.90 | 5.55 | 5.23 | 3.62 | 0.00 | 0.00% | 0.25 | 0 | 131 | 0.62 | -0.81 | 0.07 | -0.01 | 5/6/2026 | 5/12/2026 4:00:00 PM EST |
| 22.00 | 5.90 | 6.35 | 6.13 | 6.15 | +0.56 | +10.02% | 0.28 | 10 | 151 | 0.59 | -0.86 | 0.05 | 0.00 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 23.00 | 6.75 | 7.30 | 7.03 | 3.70 | 0.00 | 0.00% | 0.31 | 0 | 133 | 0.62 | -0.90 | 0.04 | 0.00 | 4/21/2026 | 5/12/2026 4:00:00 PM EST |
| 24.00 | 7.65 | 8.25 | 7.95 | 6.50 | 0.00 | 0.00% | 0.33 | 0 | 13 | 0.64 | -0.93 | 0.03 | 0.00 | 5/7/2026 | 5/12/2026 4:00:00 PM EST |
| 25.00 | 7.25 | 9.65 | 8.45 | 5.50 | 0.00 | 0.00% | 0.34 | 0 | 22 | 0.87 | -0.95 | 0.03 | 0.00 | 4/30/2026 | 5/12/2026 4:00:00 PM EST |
| 26.00 | 8.00 | 10.65 | 9.33 | 8.00 | 0.00 | 0.00% | 0.36 | 0 | 107 | 0.92 | -0.96 | 0.02 | 0.00 | 5/6/2026 | 5/12/2026 4:00:00 PM EST |
| 27.00 | 8.95 | 11.50 | 10.23 | 9.25 | 0.00 | 0.00% | 0.38 | 0 | 114 | 0.90 | -0.98 | 0.01 | 0.00 | 5/6/2026 | 5/12/2026 4:00:00 PM EST |
| 28.00 | 10.80 | 12.40 | 11.60 | 11.54 | +0.78 | +7.25% | 0.41 | 1 | 1 | 0.89 | -0.98 | 0.01 | 0.00 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 29.00 | 11.80 | 13.30 | 12.55 | 8.74 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 4/24/2026 | 5/12/2026 4:00:00 PM EST |
| 30.00 | 12.80 | 15.90 | 14.35 | 9.95 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 4/13/2026 | 5/12/2026 4:00:00 PM EST |
| 31.00 | 12.95 | 16.35 | 14.65 | % | 0.47 | 0 | 0 | 1.59 | -0.99 | 0.00 | 0.00 | 5/12/2026 4:00:00 PM EST | |||
| 32.00 | 13.95 | 17.35 | 15.65 | % | 0.49 | 0 | 0 | 1.63 | -0.99 | 0.00 | 0.00 | 5/12/2026 4:00:00 PM EST | |||
| 35.00 | 17.80 | 20.55 | 19.18 | % | 0.55 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:00 PM EST |