Options Chain for COUPANG INC CL A (CPNG) - $15.29 as of 9/8/2026 10:42:53 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 | 9.15 | 10.20 | 9.68 | 10.15 | % | 1.94 | 2 | 0 | 8.01 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 9:58:53 AM EST | |
| 8.00 | 6.30 | 7.35 | 6.83 | 8.10 | 0.00 | 0.00% | 0.85 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 9:58:53 AM EST |
| 9.00 | 5.50 | 7.30 | 6.40 | 7.13 | 0.00 | 0.00% | 0.71 | 0 | 1 | 7.35 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 9:58:53 AM EST |
| 10.00 | 3.90 | 6.40 | 5.15 | 5.95 | 0.00 | 0.00% | 0.52 | 0 | 9 | 7.28 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 9:58:53 AM EST |
| 10.50 | 2.64 | 6.50 | 4.57 | 5.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 8.27 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 9:58:53 AM EST |
| 11.00 | 3.45 | 4.10 | 3.78 | 4.10 | -0.20 | -4.66% | 0.34 | 6 | 2 | 5.34 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 9:58:53 AM EST |
| 11.50 | 3.15 | 3.55 | 3.35 | 3.55 | -0.30 | -7.80% | 0.29 | 6 | 2 | 4.38 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 9:58:53 AM EST |
| 12.00 | 2.54 | 3.10 | 2.82 | 3.05 | -0.31 | -9.23% | 0.23 | 4 | 2 | 3.97 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 9:58:53 AM EST |
| 12.50 | 1.48 | 2.75 | 2.12 | 2.55 | +0.10 | +4.09% | 0.17 | 6 | 1 | 3.55 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 9:58:53 AM EST |
| 13.00 | 1.30 | 2.63 | 1.97 | 2.05 | -0.28 | -12.02% | 0.15 | 6 | 3 | 2.67 | 1.00 | 0.01 | 0.00 | 9/8/2026 | 9/8/2026 9:58:53 AM EST |
| 13.50 | 1.27 | 1.81 | 1.54 | 1.53 | -0.17 | -10.00% | 0.11 | 7 | 8 | 3.12 | 0.98 | 0.05 | 0.00 | 9/8/2026 | 9/8/2026 9:58:53 AM EST |
| 14.00 | 0.50 | 1.66 | 1.08 | 1.27 | 0.00 | 0.00% | 0.08 | 0 | 56 | 1.98 | 0.93 | 0.20 | -0.02 | 9/4/2026 | 9/8/2026 9:58:53 AM EST |
| 14.50 | 0.52 | 0.86 | 0.69 | 0.45 | -0.36 | -44.45% | 0.05 | 1 | 25 | 1.02 | 0.77 | 0.41 | -0.04 | 9/8/2026 | 9/8/2026 9:58:53 AM EST |
| 15.00 | 0.25 | 0.31 | 0.28 | 0.32 | -0.13 | -28.89% | 0.02 | 1,056 | 122 | 0.61 | 0.53 | 0.53 | -0.05 | 9/8/2026 | 9/8/2026 9:58:53 AM EST |
| 15.50 | 0.10 | 0.15 | 0.13 | 0.13 | -0.13 | -50.00% | 0.01 | 1,034 | 159 | 0.61 | 0.28 | 0.44 | -0.04 | 9/8/2026 | 9/8/2026 9:58:53 AM EST |
| 16.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 13 | 291 | 0.55 | 0.12 | 0.25 | -0.02 | 9/8/2026 | 9/8/2026 9:58:53 AM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.93 | 0.03 | 0.09 | -0.01 | 9/4/2026 | 9/8/2026 9:58:53 AM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 750 | 0.83 | 0.01 | 0.03 | 0.00 | 9/4/2026 | 9/8/2026 9:58:53 AM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.46 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 9:58:53 AM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.93 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 9:58:53 AM EST |
| 18.50 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.96 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 9:58:53 AM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 282 | 1.16 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/8/2026 9:58:53 AM EST |
| 19.50 | 0.00 | 1.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 35 | 4.15 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/8/2026 9:58:53 AM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.59 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/8/2026 9:58:53 AM EST |
| 20.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 6.64 | 0.00 | 0.00 | 0.00 | 9/8/2026 9:58:53 AM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/8/2026 9:58:53 AM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/8/2026 9:58:53 AM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/8/2026 9:58:53 AM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/8/2026 9:58:53 AM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 9/8/2026 9:58:53 AM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 9/8/2026 9:58:53 AM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 9/8/2026 9:58:53 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 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/8/2026 9:58:53 AM EST |
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 9:58:53 AM EST | |||
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 9:58:53 AM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 9/8/2026 9:58:53 AM EST | |||
| 10.50 | 0.00 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 8.62 | 0.00 | 0.00 | 0.00 | 9/8/2026 9:58:53 AM EST | |||
| 11.00 | 0.00 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 8.02 | 0.00 | 0.00 | 0.00 | 9/8/2026 9:58:53 AM EST | |||
| 11.50 | 0.00 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 9/8/2026 9:58:53 AM EST | |||
| 12.00 | 0.00 | 1.20 | 0.60 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.81 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/8/2026 9:58:53 AM EST |
| 12.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 9/8/2026 9:58:53 AM EST | |||
| 13.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.50 | 0.00 | 0.01 | 0.00 | 8/17/2026 | 9/8/2026 9:58:53 AM EST |
| 13.50 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 6 | 3.08 | -0.02 | 0.05 | 0.00 | 8/28/2026 | 9/8/2026 9:58:53 AM EST |
| 14.00 | 0.00 | 0.31 | 0.16 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.29 | -0.07 | 0.20 | -0.02 | 9/4/2026 | 9/8/2026 9:58:53 AM EST |
| 14.50 | 0.00 | 0.17 | 0.09 | 0.16 | +0.06 | +60.00% | 0.01 | 3 | 466 | 0.99 | -0.23 | 0.41 | -0.04 | 9/8/2026 | 9/8/2026 9:58:53 AM EST |
| 15.00 | 0.27 | 0.35 | 0.31 | 0.32 | +0.07 | +28.00% | 0.02 | 33 | 3,534 | 0.51 | -0.47 | 0.53 | -0.05 | 9/8/2026 | 9/8/2026 9:58:53 AM EST |
| 15.50 | 0.56 | 0.71 | 0.64 | 0.66 | +0.15 | +29.42% | 0.04 | 1 | 1,003 | 0.61 | -0.72 | 0.44 | -0.04 | 9/8/2026 | 9/8/2026 9:58:53 AM EST |
| 16.00 | 0.91 | 1.12 | 1.02 | 1.06 | +0.24 | +29.27% | 0.06 | 10 | 327 | 0.78 | -0.88 | 0.25 | -0.02 | 9/8/2026 | 9/8/2026 9:58:53 AM EST |
| 16.50 | 1.26 | 1.69 | 1.48 | 1.30 | 0.00 | 0.00% | 0.09 | 0 | 59 | 1.23 | -0.97 | 0.09 | -0.01 | 9/4/2026 | 9/8/2026 9:58:53 AM EST |
| 17.00 | 1.90 | 2.10 | 2.00 | 2.01 | +0.85 | +73.28% | 0.12 | 21 | 117 | 1.88 | -0.99 | 0.03 | 0.00 | 9/8/2026 | 9/8/2026 9:58:53 AM EST |
| 17.50 | 0.80 | 3.65 | 2.23 | 2.10 | 0.00 | 0.00% | 0.13 | 0 | 2 | 3.60 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 9:58:53 AM EST |
| 18.00 | 2.49 | 3.40 | 2.95 | 2.95 | +1.27 | +75.60% | 0.16 | 1 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 9:58:53 AM EST |
| 18.50 | 2.02 | 4.55 | 3.29 | 2.86 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/8/2026 9:58:53 AM EST |
| 19.00 | 3.60 | 4.10 | 3.85 | 4.04 | +0.66 | +19.53% | 0.20 | 1 | 5 | 2.17 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 9:58:53 AM EST |
| 19.50 | 3.70 | 5.30 | 4.50 | 3.64 | 0.00 | 0.00% | 0.23 | 0 | 2 | 3.35 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/8/2026 9:58:53 AM EST |
| 20.00 | 4.20 | 6.00 | 5.10 | % | 0.26 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 9/8/2026 9:58:53 AM EST | |||
| 20.50 | 4.75 | 5.90 | 5.33 | 4.08 | 0.00 | 0.00% | 0.26 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/8/2026 9:58:53 AM EST |
| 21.00 | 5.35 | 6.75 | 6.05 | 6.04 | +0.66 | +12.27% | 0.29 | 1 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 9:58:53 AM EST |
| 21.50 | 5.75 | 7.35 | 6.55 | 6.45 | +0.64 | +11.02% | 0.30 | 1 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 9:58:53 AM EST |
| 22.00 | 5.00 | 8.25 | 6.63 | 5.99 | 0.00 | 0.00% | 0.30 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/8/2026 9:58:53 AM EST |
| 23.00 | 6.00 | 9.90 | 7.95 | 7.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 6.73 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/8/2026 9:58:53 AM EST |
| 24.00 | 8.05 | 9.80 | 8.93 | 8.15 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/8/2026 9:58:53 AM EST |
| 25.00 | 9.05 | 10.95 | 10.00 | % | 0.40 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 9/8/2026 9:58:53 AM EST | |||
| 30.00 | 13.45 | 16.85 | 15.15 | % | 0.51 | 0 | 0 | 8.77 | -1.00 | 0.00 | 0.00 | 9/8/2026 9:58:53 AM EST |