Options Chain for COUPANG INC CL A (CPNG) - $19.69 as of 4/10/2026 7:08:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.20 | 12.35 | 11.78 | 11.79 | % | 1.18 | 4 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 11:59:02 AM EST | |
| 11.00 | 10.00 | 12.40 | 11.20 | % | 1.02 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 4/17/2026 11:59:02 AM EST | |||
| 12.00 | 9.00 | 10.55 | 9.78 | 9.05 | 0.00 | 0.00% | 0.81 | 0 | 5 | 3.65 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 11:59:02 AM EST |
| 13.00 | 8.00 | 9.55 | 8.78 | 8.10 | 0.00 | 0.00% | 0.68 | 0 | 2 | 3.25 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 11:59:02 AM EST |
| 13.50 | 7.55 | 9.25 | 8.40 | 7.86 | 0.00 | 0.00% | 0.62 | 0 | 2 | 3.45 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 11:59:02 AM EST |
| 14.00 | 7.05 | 8.75 | 7.90 | 7.20 | 0.00 | 0.00% | 0.56 | 0 | 2 | 3.26 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 11:59:02 AM EST |
| 14.50 | 6.55 | 8.10 | 7.33 | 5.75 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 11:59:02 AM EST |
| 15.00 | 6.05 | 7.55 | 6.80 | 6.40 | 0.00 | 0.00% | 0.45 | 0 | 2 | 2.55 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 11:59:02 AM EST |
| 15.50 | 5.55 | 7.25 | 6.40 | 5.60 | 0.00 | 0.00% | 0.41 | 0 | 3 | 2.71 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 11:59:02 AM EST |
| 16.00 | 5.10 | 6.30 | 5.70 | 5.35 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 11:59:02 AM EST |
| 16.50 | 4.70 | 6.30 | 5.50 | 4.95 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.44 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 11:59:02 AM EST |
| 17.00 | 4.25 | 5.55 | 4.90 | 2.09 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.92 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/17/2026 11:59:02 AM EST |
| 17.50 | 3.70 | 5.15 | 4.43 | 3.82 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 11:59:02 AM EST |
| 18.00 | 3.20 | 4.45 | 3.83 | 2.51 | 0.00 | 0.00% | 0.21 | 0 | 2,113 | 1.49 | 0.99 | 0.01 | 0.00 | 4/14/2026 | 4/17/2026 11:59:02 AM EST |
| 18.50 | 3.55 | 4.05 | 3.80 | 3.70 | +0.75 | +25.43% | 0.21 | 2 | 34 | 1.54 | 0.99 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 11:59:02 AM EST |
| 19.00 | 3.00 | 3.30 | 3.15 | 2.81 | +0.31 | +12.40% | 0.17 | 1 | 151 | 0.91 | 0.97 | 0.03 | -0.01 | 4/17/2026 | 4/17/2026 11:59:02 AM EST |
| 19.50 | 2.50 | 2.89 | 2.70 | 1.00 | 0.00 | 0.00% | 0.14 | 0 | 54 | 1.01 | 0.96 | 0.06 | -0.01 | 4/13/2026 | 4/17/2026 11:59:02 AM EST |
| 20.00 | 2.05 | 2.43 | 2.24 | 2.10 | +0.47 | +28.84% | 0.11 | 5 | 361 | 0.67 | 0.90 | 0.10 | -0.02 | 4/17/2026 | 4/17/2026 11:59:02 AM EST |
| 20.50 | 1.72 | 1.90 | 1.81 | 1.80 | +0.45 | +33.34% | 0.09 | 159 | 190 | 0.53 | 0.85 | 0.14 | -0.03 | 4/17/2026 | 4/17/2026 11:59:02 AM EST |
| 21.00 | 1.23 | 1.43 | 1.33 | 1.20 | +0.24 | +25.00% | 0.06 | 20 | 506 | 0.45 | 0.77 | 0.19 | -0.03 | 4/17/2026 | 4/17/2026 11:59:02 AM EST |
| 21.50 | 0.96 | 1.05 | 1.01 | 0.99 | +0.37 | +59.68% | 0.05 | 100 | 674 | 0.47 | 0.67 | 0.25 | -0.04 | 4/17/2026 | 4/17/2026 11:59:02 AM EST |
| 22.00 | 0.64 | 0.67 | 0.66 | 0.66 | +0.26 | +65.00% | 0.03 | 40 | 154 | 0.44 | 0.53 | 0.30 | -0.04 | 4/17/2026 | 4/17/2026 11:59:02 AM EST |
| 22.50 | 0.39 | 0.41 | 0.40 | 0.41 | +0.20 | +95.24% | 0.02 | 15 | 100 | 0.44 | 0.38 | 0.30 | -0.04 | 4/17/2026 | 4/17/2026 11:59:02 AM EST |
| 23.00 | 0.23 | 0.25 | 0.24 | 0.22 | +0.10 | +83.34% | 0.01 | 64 | 57 | 0.44 | 0.25 | 0.25 | -0.03 | 4/17/2026 | 4/17/2026 11:59:02 AM EST |
| 23.50 | 0.12 | 0.16 | 0.14 | 0.13 | -0.12 | -48.00% | 0.01 | 4 | 3 | 0.45 | 0.17 | 0.18 | -0.03 | 4/17/2026 | 4/17/2026 11:59:02 AM EST |
| 24.00 | 0.06 | 0.16 | 0.11 | 0.05 | -0.01 | -16.67% | 0.00 | 4 | 32 | 0.53 | 0.10 | 0.13 | -0.02 | 4/17/2026 | 4/17/2026 11:59:02 AM EST |
| 24.50 | 0.03 | 0.08 | 0.06 | 0.05 | % | 0.00 | 110 | 0 | 0.50 | 0.07 | 0.09 | -0.01 | 4/17/2026 | 4/17/2026 11:59:02 AM EST | |
| 25.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 5 | 1.07 | 0.02 | 0.04 | 0.00 | 4/17/2026 11:59:02 AM EST | |||
| 25.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.71 | 0.01 | 0.02 | 0.00 | 4/17/2026 11:59:02 AM EST | |||
| 26.00 | 0.00 | 1.01 | 0.51 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.01 | 0.00 | 4/17/2026 11:59:02 AM EST | |||
| 26.50 | 0.00 | 1.01 | 0.51 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/17/2026 11:59:02 AM EST | |||
| 27.00 | 0.00 | 1.01 | 0.51 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/17/2026 11:59:02 AM EST | |||
| 27.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/17/2026 11:59:02 AM EST | |||
| 28.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/17/2026 11:59:02 AM EST | |||
| 28.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/17/2026 11:59:02 AM EST | |||
| 29.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/17/2026 11:59:02 AM EST | |||
| 29.50 | 0.00 | 1.01 | 0.51 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/17/2026 11:59:02 AM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 4/17/2026 11:59:02 AM EST | |||
| 30.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 4/17/2026 11:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.07 | 0.54 | % | 0.05 | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 4/17/2026 11:59:02 AM EST | |||
| 11.00 | 0.00 | 0.13 | 0.07 | % | 0.01 | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 4/17/2026 11:59:02 AM EST | |||
| 12.00 | 0.00 | 0.48 | 0.24 | % | 0.02 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 4/17/2026 11:59:02 AM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 4/17/2026 11:59:02 AM EST | |||
| 13.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 4/17/2026 11:59:02 AM EST | |||
| 14.00 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/17/2026 11:59:02 AM EST | |||
| 14.50 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.60 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/17/2026 11:59:02 AM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.05 | % | 0.00 | 2 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 11:59:02 AM EST | |
| 15.50 | 0.00 | 1.25 | 0.63 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/17/2026 11:59:02 AM EST |
| 16.00 | 0.00 | 1.42 | 0.71 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 6 | 3.53 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/17/2026 11:59:02 AM EST |
| 16.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 44 | 2.82 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 11:59:02 AM EST |
| 17.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 95 | 2.64 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 11:59:02 AM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.36 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 11:59:02 AM EST |
| 18.00 | 0.01 | 0.31 | 0.16 | 0.01 | -0.01 | -50.00% | 0.01 | 5 | 340 | 1.05 | -0.01 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 11:59:02 AM EST |
| 18.50 | 0.01 | 0.67 | 0.34 | 0.17 | +0.09 | +112.50% | 0.02 | 15 | 97 | 1.78 | -0.01 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 11:59:02 AM EST |
| 19.00 | 0.01 | 0.20 | 0.11 | 0.05 | -0.39 | -88.64% | 0.01 | 15 | 125 | 0.87 | -0.03 | 0.03 | -0.01 | 4/17/2026 | 4/17/2026 11:59:02 AM EST |
| 19.50 | 0.03 | 0.13 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 2 | 394 | 0.94 | -0.04 | 0.06 | -0.01 | 4/17/2026 | 4/17/2026 11:59:02 AM EST |
| 20.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.09 | -56.25% | 0.00 | 32 | 148 | 0.55 | -0.10 | 0.10 | -0.02 | 4/17/2026 | 4/17/2026 11:59:02 AM EST |
| 20.50 | 0.09 | 0.14 | 0.12 | 0.13 | -0.08 | -38.10% | 0.01 | 25 | 113 | 0.52 | -0.15 | 0.14 | -0.03 | 4/17/2026 | 4/17/2026 11:59:02 AM EST |
| 21.00 | 0.16 | 0.22 | 0.19 | 0.18 | -0.22 | -55.00% | 0.01 | 131 | 32 | 0.50 | -0.23 | 0.19 | -0.03 | 4/17/2026 | 4/17/2026 11:59:02 AM EST |
| 21.50 | 0.26 | 0.28 | 0.27 | 0.34 | -0.22 | -39.29% | 0.01 | 22 | 94 | 0.46 | -0.33 | 0.25 | -0.04 | 4/17/2026 | 4/17/2026 11:59:02 AM EST |
| 22.00 | 0.43 | 0.44 | 0.44 | 0.44 | -0.40 | -47.62% | 0.02 | 202 | 130 | 0.45 | -0.47 | 0.30 | -0.04 | 4/17/2026 | 4/17/2026 11:59:02 AM EST |
| 22.50 | 0.67 | 0.71 | 0.69 | 0.69 | % | 0.03 | 22 | 0 | 0.50 | -0.62 | 0.30 | -0.04 | 4/17/2026 | 4/17/2026 11:59:02 AM EST | |
| 23.00 | 1.00 | 1.09 | 1.05 | 1.07 | -2.68 | -71.47% | 0.05 | 5 | 1 | 0.44 | -0.75 | 0.25 | -0.03 | 4/17/2026 | 4/17/2026 11:59:02 AM EST |
| 23.50 | 1.20 | 2.35 | 1.78 | 4.95 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.22 | -0.83 | 0.18 | -0.03 | 4/2/2026 | 4/17/2026 11:59:02 AM EST |
| 24.00 | 1.70 | 2.65 | 2.18 | % | 0.09 | 0 | 0 | 1.18 | -0.90 | 0.13 | -0.02 | 4/17/2026 11:59:02 AM EST | |||
| 24.50 | 2.25 | 3.25 | 2.75 | % | 0.11 | 0 | 0 | 1.47 | -0.93 | 0.09 | -0.01 | 4/17/2026 11:59:02 AM EST | |||
| 25.00 | 2.52 | 3.80 | 3.16 | 3.23 | -1.72 | -34.75% | 0.13 | 1 | 0 | 1.54 | -0.98 | 0.04 | 0.00 | 4/17/2026 | 4/17/2026 11:59:02 AM EST |
| 25.50 | 3.20 | 4.30 | 3.75 | % | 0.15 | 0 | 0 | 1.65 | -0.99 | 0.02 | 0.00 | 4/17/2026 11:59:02 AM EST | |||
| 26.00 | 3.65 | 4.85 | 4.25 | % | 0.16 | 0 | 0 | 1.80 | -1.00 | 0.01 | 0.00 | 4/17/2026 11:59:02 AM EST | |||
| 26.50 | 4.20 | 5.30 | 4.75 | 5.06 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 11:59:02 AM EST |
| 27.00 | 4.45 | 5.80 | 5.13 | % | 0.19 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/17/2026 11:59:02 AM EST | |||
| 27.50 | 4.85 | 6.50 | 5.68 | % | 0.21 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/17/2026 11:59:02 AM EST | |||
| 28.00 | 5.20 | 7.90 | 6.55 | 7.75 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 11:59:02 AM EST |
| 28.50 | 5.80 | 7.90 | 6.85 | % | 0.24 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/17/2026 11:59:02 AM EST | |||
| 29.00 | 6.20 | 8.40 | 7.30 | 7.64 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 11:59:02 AM EST |
| 29.50 | 6.80 | 8.65 | 7.73 | % | 0.26 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/17/2026 11:59:02 AM EST | |||
| 30.00 | 7.25 | 9.15 | 8.20 | 8.89 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 11:59:02 AM EST |
| 30.50 | 7.80 | 9.45 | 8.63 | % | 0.28 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/17/2026 11:59:02 AM EST |