Options Chain for COUPANG INC CL A (CPNG) - $16.86 as of 7/17/2026 10:49:35 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 | 10.90 | 12.80 | 11.85 | 11.80 | -0.52 | -4.23% | 2.37 | 2 | 4 | 9.57 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:49 PM EST |
| 8.00 | 8.00 | 9.60 | 8.80 | 8.86 | -2.14 | -19.46% | 1.10 | 2 | 2 | 5.76 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:49 PM EST |
| 9.00 | 6.95 | 8.40 | 7.68 | 10.38 | 0.00 | 0.00% | 0.85 | 0 | 2 | 4.43 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/17/2026 2:58:49 PM EST |
| 10.00 | 5.95 | 7.45 | 6.70 | 8.05 | 0.00 | 0.00% | 0.67 | 0 | 3 | 3.95 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/17/2026 2:58:49 PM EST |
| 11.00 | 5.00 | 6.50 | 5.75 | 8.00 | 0.00 | 0.00% | 0.52 | 0 | 6 | 3.51 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/17/2026 2:58:49 PM EST |
| 11.50 | 4.65 | 5.85 | 5.25 | 6.61 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/17/2026 2:58:49 PM EST |
| 12.00 | 4.05 | 5.25 | 4.65 | 6.92 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.52 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/17/2026 2:58:49 PM EST |
| 12.50 | 3.55 | 4.75 | 4.15 | 6.41 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.30 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/17/2026 2:58:49 PM EST |
| 13.00 | 3.05 | 4.25 | 3.65 | 5.11 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/17/2026 2:58:49 PM EST |
| 13.50 | 2.55 | 4.35 | 3.45 | 4.11 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/17/2026 2:58:49 PM EST |
| 14.00 | 2.15 | 3.30 | 2.73 | % | 0.20 | 0 | 0 | 1.75 | 0.99 | 0.02 | 0.00 | 7/17/2026 2:58:49 PM EST | |||
| 14.50 | 1.67 | 2.59 | 2.13 | 2.40 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.22 | 0.97 | 0.05 | -0.01 | 7/16/2026 | 7/17/2026 2:58:49 PM EST |
| 15.00 | 0.95 | 2.50 | 1.73 | 3.91 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.61 | 0.92 | 0.10 | -0.02 | 7/7/2026 | 7/17/2026 2:58:49 PM EST |
| 15.50 | 0.56 | 1.62 | 1.09 | 1.51 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.89 | 0.85 | 0.17 | -0.02 | 7/16/2026 | 7/17/2026 2:58:49 PM EST |
| 16.00 | 0.82 | 0.91 | 0.87 | 1.53 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.52 | 0.76 | 0.25 | -0.03 | 7/16/2026 | 7/17/2026 2:58:49 PM EST |
| 16.50 | 0.33 | 0.59 | 0.46 | 0.66 | -0.10 | -13.16% | 0.03 | 4 | 46 | 0.52 | 0.62 | 0.32 | -0.03 | 7/17/2026 | 7/17/2026 2:58:49 PM EST |
| 17.00 | 0.26 | 0.37 | 0.32 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 118 | 0.52 | 0.45 | 0.33 | -0.03 | 7/16/2026 | 7/17/2026 2:58:49 PM EST |
| 17.50 | 0.15 | 0.22 | 0.19 | 0.16 | -0.11 | -40.75% | 0.01 | 13 | 94 | 0.52 | 0.31 | 0.28 | -0.03 | 7/17/2026 | 7/17/2026 2:58:49 PM EST |
| 18.00 | 0.07 | 0.13 | 0.10 | 0.13 | -0.06 | -31.58% | 0.01 | 11 | 294 | 0.54 | 0.20 | 0.22 | -0.03 | 7/17/2026 | 7/17/2026 2:58:49 PM EST |
| 18.50 | 0.03 | 0.14 | 0.09 | 0.07 | -0.02 | -22.23% | 0.00 | 10 | 915 | 0.60 | 0.13 | 0.15 | -0.02 | 7/17/2026 | 7/17/2026 2:58:49 PM EST |
| 19.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 300 | 706 | 0.59 | 0.08 | 0.11 | -0.02 | 7/17/2026 | 7/17/2026 2:58:49 PM EST |
| 19.50 | 0.01 | 0.50 | 0.26 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 348 | 0.99 | 0.03 | 0.06 | -0.01 | 7/15/2026 | 7/17/2026 2:58:49 PM EST |
| 20.00 | 0.01 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 361 | 0.89 | 0.02 | 0.04 | -0.01 | 7/16/2026 | 7/17/2026 2:58:49 PM EST |
| 20.50 | 0.01 | 0.33 | 0.17 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.07 | 0.01 | 0.02 | 0.00 | 7/15/2026 | 7/17/2026 2:58:49 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 138 | 1.44 | 0.00 | 0.01 | 0.00 | 7/9/2026 | 7/17/2026 2:58:49 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.28 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/17/2026 2:58:49 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 50 | 2.39 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/17/2026 2:58:49 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 2:58:49 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/17/2026 2:58:49 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:58:49 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:58:49 PM EST | |||
| 25.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 52 | 4.45 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 2:58:49 PM EST |
| 26.00 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:58:49 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:58:49 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 | 0.87 | 0.44 | 0.01 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 2:58:49 PM EST |
| 8.00 | 0.00 | 2.12 | 1.06 | % | 0.13 | 0 | 0 | 8.79 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:58:49 PM EST | |||
| 9.00 | 0.00 | 1.79 | 0.90 | 0.02 | 0.00 | 0.00% | 0.10 | 0 | 1 | 7.05 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 2:58:49 PM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:58:49 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:58:49 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:58:49 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:58:49 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:58:49 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/17/2026 2:58:49 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:58:49 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.15 | -0.01 | 0.02 | 0.00 | 6/29/2026 | 7/17/2026 2:58:49 PM EST |
| 14.50 | 0.00 | 0.12 | 0.06 | 0.13 | +0.09 | +225.00% | 0.00 | 1 | 7 | 0.92 | -0.03 | 0.05 | -0.01 | 7/17/2026 | 7/17/2026 2:58:49 PM EST |
| 15.00 | 0.05 | 0.32 | 0.19 | 0.07 | -0.04 | -36.37% | 0.01 | 5 | 5 | 0.66 | -0.08 | 0.10 | -0.02 | 7/17/2026 | 7/17/2026 2:58:49 PM EST |
| 15.50 | 0.10 | 0.15 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 521 | 247 | 0.56 | -0.15 | 0.17 | -0.02 | 7/17/2026 | 7/17/2026 2:58:49 PM EST |
| 16.00 | 0.20 | 0.26 | 0.23 | 0.21 | +0.01 | +5.00% | 0.01 | 141 | 617 | 0.54 | -0.24 | 0.25 | -0.03 | 7/17/2026 | 7/17/2026 2:58:49 PM EST |
| 16.50 | 0.39 | 0.46 | 0.43 | 0.37 | +0.02 | +5.72% | 0.03 | 20 | 551 | 0.52 | -0.38 | 0.32 | -0.03 | 7/17/2026 | 7/17/2026 2:58:49 PM EST |
| 17.00 | 0.46 | 0.73 | 0.60 | 0.58 | +0.01 | +1.76% | 0.04 | 27 | 170 | 0.53 | -0.55 | 0.33 | -0.03 | 7/17/2026 | 7/17/2026 2:58:49 PM EST |
| 17.50 | 1.02 | 1.08 | 1.05 | 0.98 | +0.08 | +8.89% | 0.06 | 50 | 657 | 0.53 | -0.69 | 0.28 | -0.03 | 7/17/2026 | 7/17/2026 2:58:49 PM EST |
| 18.00 | 1.12 | 1.88 | 1.50 | 1.31 | +0.16 | +13.92% | 0.08 | 6 | 173 | 0.79 | -0.80 | 0.22 | -0.03 | 7/17/2026 | 7/17/2026 2:58:49 PM EST |
| 18.50 | 1.47 | 2.30 | 1.89 | 0.79 | 0.00 | 0.00% | 0.10 | 0 | 126 | 1.32 | -0.87 | 0.15 | -0.02 | 7/13/2026 | 7/17/2026 2:58:49 PM EST |
| 19.00 | 2.00 | 2.60 | 2.30 | 1.86 | 0.00 | 0.00% | 0.12 | 0 | 101 | 0.98 | -0.92 | 0.11 | -0.02 | 7/16/2026 | 7/17/2026 2:58:49 PM EST |
| 19.50 | 2.25 | 3.45 | 2.85 | 1.05 | 0.00 | 0.00% | 0.15 | 0 | 34 | 1.80 | -0.97 | 0.06 | -0.01 | 7/13/2026 | 7/17/2026 2:58:49 PM EST |
| 20.00 | 2.95 | 3.90 | 3.43 | 2.51 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.87 | -0.98 | 0.04 | -0.01 | 7/14/2026 | 7/17/2026 2:58:49 PM EST |
| 20.50 | 3.25 | 4.45 | 3.85 | 2.90 | 0.00 | 0.00% | 0.19 | 0 | 30 | 2.06 | -0.99 | 0.02 | 0.00 | 7/15/2026 | 7/17/2026 2:58:49 PM EST |
| 21.00 | 3.75 | 5.15 | 4.45 | % | 0.21 | 0 | 0 | 2.43 | -1.00 | 0.01 | 0.00 | 7/17/2026 2:58:49 PM EST | |||
| 21.50 | 4.25 | 5.65 | 4.95 | 3.85 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.56 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 2:58:49 PM EST |
| 22.00 | 4.65 | 6.35 | 5.50 | 4.22 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 2:58:49 PM EST |
| 22.50 | 5.05 | 7.00 | 6.03 | 4.85 | 0.00 | 0.00% | 0.27 | 0 | 3 | 3.20 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 2:58:49 PM EST |
| 23.00 | 5.05 | 8.25 | 6.65 | 5.40 | 0.00 | 0.00% | 0.29 | 0 | 1 | 4.17 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 2:58:49 PM EST |
| 23.50 | 5.55 | 8.75 | 7.15 | 6.05 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 2:58:49 PM EST |
| 24.00 | 6.05 | 9.25 | 7.65 | 5.96 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/17/2026 2:58:49 PM EST |
| 25.00 | 7.05 | 9.50 | 8.28 | 7.55 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 2:58:49 PM EST |
| 26.00 | 8.05 | 11.25 | 9.65 | % | 0.37 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 7/17/2026 2:58:49 PM EST | |||
| 30.00 | 12.05 | 15.25 | 13.65 | 10.80 | 0.00 | 0.00% | 0.46 | 0 | 2 | 5.43 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/17/2026 2:58:49 PM EST |