Options Chain for COUPANG INC CL A (CPNG) - $16.14 as of 9/1/2026 4:15:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.60 | 11.30 | 10.95 | 10.96 | -0.34 | -3.01% | 2.19 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:58:49 PM EST |
| 8.00 | 7.45 | 8.15 | 7.80 | 7.97 | -0.13 | -1.61% | 0.97 | 4 | 11 | 6.26 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:58:49 PM EST |
| 9.00 | 6.35 | 7.25 | 6.80 | 6.82 | -0.12 | -1.73% | 0.76 | 1 | 3 | 5.80 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:58:49 PM EST |
| 10.00 | 5.35 | 6.25 | 5.80 | 5.91 | -0.10 | -1.67% | 0.58 | 4 | 3 | 4.95 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:58:49 PM EST |
| 11.00 | 4.35 | 5.30 | 4.83 | 4.92 | -0.28 | -5.39% | 0.44 | 1 | 4 | 4.33 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:58:49 PM EST |
| 11.50 | 3.95 | 4.75 | 4.35 | 4.32 | -0.32 | -6.90% | 0.38 | 1 | 3 | 3.80 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:58:49 PM EST |
| 12.00 | 3.25 | 4.40 | 3.83 | 3.81 | -0.20 | -4.99% | 0.32 | 2 | 2 | 3.86 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:58:49 PM EST |
| 12.50 | 3.00 | 3.75 | 3.38 | 3.38 | -0.12 | -3.43% | 0.27 | 3 | 3 | 3.09 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:58:49 PM EST |
| 13.00 | 2.55 | 3.25 | 2.90 | 2.81 | -0.34 | -10.80% | 0.22 | 1 | 6 | 2.75 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:58:49 PM EST |
| 13.50 | 2.15 | 2.63 | 2.39 | 2.35 | -0.32 | -11.99% | 0.18 | 17 | 2 | 2.12 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:58:49 PM EST |
| 14.00 | 1.64 | 2.15 | 1.90 | 1.90 | -0.10 | -5.00% | 0.14 | 18 | 3 | 1.85 | 0.99 | 0.02 | 0.00 | 9/1/2026 | 9/1/2026 1:58:49 PM EST |
| 14.50 | 1.13 | 1.63 | 1.38 | 1.36 | -0.16 | -10.53% | 0.10 | 20 | 24 | 1.49 | 0.94 | 0.12 | -0.02 | 9/1/2026 | 9/1/2026 1:58:49 PM EST |
| 15.00 | 0.76 | 0.98 | 0.87 | 0.95 | -0.16 | -14.42% | 0.06 | 20 | 19 | 1.24 | 0.85 | 0.29 | -0.04 | 9/1/2026 | 9/1/2026 1:58:49 PM EST |
| 15.50 | 0.40 | 0.51 | 0.46 | 0.51 | -0.14 | -21.54% | 0.03 | 3 | 352 | 0.49 | 0.65 | 0.50 | -0.05 | 9/1/2026 | 9/1/2026 1:58:49 PM EST |
| 16.00 | 0.16 | 0.30 | 0.23 | 0.17 | -0.19 | -52.78% | 0.01 | 11 | 114 | 0.51 | 0.38 | 0.54 | -0.05 | 9/1/2026 | 9/1/2026 1:58:49 PM EST |
| 16.50 | 0.04 | 0.08 | 0.06 | 0.07 | -0.06 | -46.16% | 0.00 | 860 | 1,008 | 0.52 | 0.17 | 0.36 | -0.03 | 9/1/2026 | 9/1/2026 1:58:49 PM EST |
| 17.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 82 | 966 | 0.57 | 0.06 | 0.17 | -0.02 | 9/1/2026 | 9/1/2026 1:58:49 PM EST |
| 17.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 942 | 0.93 | 0.01 | 0.05 | 0.00 | 8/31/2026 | 9/1/2026 1:58:49 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 432 | 0.88 | 0.00 | 0.01 | 0.00 | 8/31/2026 | 9/1/2026 1:58:49 PM EST |
| 18.50 | 0.00 | 0.43 | 0.22 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.20 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 1:58:49 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 212 | 0.96 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:58:49 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.07 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/1/2026 1:58:49 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.30 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 1:58:49 PM EST |
| 20.50 | 0.00 | 0.42 | 0.21 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.91 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/1/2026 1:58:49 PM EST |
| 21.00 | 0.00 | 0.42 | 0.21 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.08 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 1:58:49 PM EST |
| 21.50 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:49 PM EST | |||
| 22.00 | 0.00 | 0.42 | 0.21 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.38 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/1/2026 1:58:49 PM EST |
| 23.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:49 PM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:49 PM EST | |||
| 25.00 | 0.00 | 1.18 | 0.59 | % | 0.02 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:49 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.41 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 1:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.82 | 0.41 | 0.13 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/1/2026 1:58:49 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.04 | -33.34% | 0.01 | 3 | 1 | 5.32 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:58:49 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.05 | -29.42% | 0.01 | 3 | 1 | 4.53 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:58:49 PM EST |
| 10.00 | 0.00 | 0.62 | 0.31 | % | 0.03 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:49 PM EST | |||
| 11.00 | 0.00 | 0.46 | 0.23 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.16 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:58:49 PM EST |
| 11.50 | 0.00 | 0.62 | 0.31 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.28 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:58:49 PM EST |
| 12.00 | 0.00 | 0.62 | 0.31 | % | 0.03 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:49 PM EST | |||
| 12.50 | 0.00 | 0.42 | 0.21 | % | 0.02 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:49 PM EST | |||
| 13.00 | 0.00 | 0.62 | 0.31 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.16 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/1/2026 1:58:49 PM EST |
| 13.50 | 0.00 | 0.62 | 0.31 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.80 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 1:58:49 PM EST |
| 14.00 | 0.00 | 0.44 | 0.22 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.05 | -0.01 | 0.02 | 0.00 | 8/31/2026 | 9/1/2026 1:58:49 PM EST |
| 14.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 634 | 0.57 | -0.06 | 0.12 | -0.02 | 9/1/2026 | 9/1/2026 1:58:49 PM EST |
| 15.00 | 0.04 | 0.07 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 30 | 767 | 0.52 | -0.15 | 0.29 | -0.04 | 9/1/2026 | 9/1/2026 1:58:49 PM EST |
| 15.50 | 0.01 | 0.20 | 0.11 | 0.19 | +0.07 | +58.34% | 0.01 | 32 | 764 | 0.52 | -0.35 | 0.50 | -0.05 | 9/1/2026 | 9/1/2026 1:58:49 PM EST |
| 16.00 | 0.20 | 0.45 | 0.33 | 0.36 | +0.11 | +44.00% | 0.02 | 28 | 1,445 | 0.51 | -0.62 | 0.54 | -0.05 | 9/1/2026 | 9/1/2026 1:58:49 PM EST |
| 16.50 | 0.70 | 0.91 | 0.81 | 0.73 | +0.10 | +15.88% | 0.05 | 13 | 72 | 0.72 | -0.83 | 0.36 | -0.03 | 9/1/2026 | 9/1/2026 1:58:49 PM EST |
| 17.00 | 1.09 | 1.42 | 1.26 | 1.12 | +0.16 | +16.67% | 0.07 | 28 | 36 | 0.78 | -0.94 | 0.17 | -0.02 | 9/1/2026 | 9/1/2026 1:58:49 PM EST |
| 17.50 | 1.66 | 1.85 | 1.76 | 1.72 | +0.38 | +28.36% | 0.10 | 4 | 23 | 0.90 | -0.99 | 0.05 | 0.00 | 9/1/2026 | 9/1/2026 1:58:49 PM EST |
| 18.00 | 2.17 | 2.47 | 2.32 | 2.17 | +0.75 | +52.82% | 0.13 | 4 | 1 | 1.07 | -1.00 | 0.01 | 0.00 | 9/1/2026 | 9/1/2026 1:58:49 PM EST |
| 18.50 | 2.00 | 3.15 | 2.58 | 2.29 | 0.00 | 0.00% | 0.14 | 0 | 6 | 2.24 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:58:49 PM EST |
| 19.00 | 2.74 | 3.40 | 3.07 | 3.03 | +0.17 | +5.95% | 0.16 | 1 | 4 | 1.81 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:58:49 PM EST |
| 19.50 | 3.40 | 4.00 | 3.70 | 3.67 | +0.24 | +7.00% | 0.19 | 3 | 2 | 2.63 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:58:49 PM EST |
| 20.00 | 3.80 | 4.40 | 4.10 | 3.95 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:58:49 PM EST |
| 20.50 | 4.45 | 4.80 | 4.63 | 4.39 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.90 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:58:49 PM EST |
| 21.00 | 3.30 | 6.30 | 4.80 | 4.93 | 0.00 | 0.00% | 0.23 | 0 | 2 | 4.53 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:58:49 PM EST |
| 21.50 | 5.05 | 6.05 | 5.55 | 5.48 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:58:49 PM EST |
| 22.00 | 5.85 | 6.35 | 6.10 | 6.16 | +0.26 | +4.41% | 0.28 | 1 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:58:49 PM EST |
| 23.00 | 5.20 | 8.40 | 6.80 | 6.93 | 0.00 | 0.00% | 0.30 | 0 | 1 | 5.40 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:58:49 PM EST |
| 24.00 | 6.20 | 9.40 | 7.80 | 7.88 | 0.00 | 0.00% | 0.33 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:58:49 PM EST |
| 25.00 | 7.20 | 10.40 | 8.80 | 8.75 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 1:58:49 PM EST |
| 30.00 | 12.90 | 15.40 | 14.15 | 13.55 | 0.00 | 0.00% | 0.47 | 0 | 0 | 7.16 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:58:49 PM EST |