Options Chain for COUPANG INC CL A (CPNG) - $14.79 as of 10/16/2026 5:31:59 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 | 9.00 | 10.90 | 9.95 | 9.81 | 0.00 | 0.00% | 1.99 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 8.00 | 5.75 | 8.05 | 6.90 | 6.22 | -0.20 | -3.12% | 0.86 | 6 | 1 | 7.55 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 9.00 | 4.45 | 6.15 | 5.30 | 5.32 | -0.10 | -1.85% | 0.59 | 4 | 3 | 4.66 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 10.00 | 2.86 | 6.25 | 4.56 | 4.43 | 0.00 | 0.00% | 0.46 | 0 | 5 | 5.96 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/16/2026 4:00:05 PM EST |
| 10.50 | 2.56 | 5.75 | 4.16 | 3.15 | 0.00 | 0.00% | 0.40 | 0 | 4 | 5.52 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/16/2026 4:00:05 PM EST |
| 11.00 | 1.86 | 5.25 | 3.56 | 3.67 | 0.00 | 0.00% | 0.32 | 0 | 4 | 5.10 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 11.50 | 1.65 | 4.15 | 2.90 | 3.19 | 0.00 | 0.00% | 0.25 | 0 | 4 | 3.75 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 12.00 | 1.85 | 3.65 | 2.75 | 1.98 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.40 | 1.00 | 0.01 | 0.00 | 10/5/2026 | 10/16/2026 4:00:05 PM EST |
| 12.50 | 1.59 | 2.55 | 2.07 | 2.26 | -0.70 | -23.65% | 0.17 | 1 | 2 | 2.18 | 0.99 | 0.05 | -0.01 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 13.00 | 0.97 | 2.64 | 1.81 | 2.94 | 0.00 | 0.00% | 0.14 | 0 | 6 | 2.71 | 0.95 | 0.16 | -0.01 | 10/9/2026 | 10/16/2026 4:00:05 PM EST |
| 13.50 | 0.71 | 0.98 | 0.85 | 0.92 | -0.33 | -26.40% | 0.06 | 7 | 20 | 0.37 | 0.84 | 0.34 | -0.02 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 14.00 | 0.32 | 0.53 | 0.43 | 0.63 | -1.08 | -63.16% | 0.03 | 6 | 34 | 0.33 | 0.66 | 0.50 | -0.02 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 14.50 | 0.01 | 0.26 | 0.14 | 0.20 | -0.33 | -62.27% | 0.01 | 79 | 121 | 0.26 | 0.40 | 0.48 | -0.02 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 15.00 | 0.07 | 0.11 | 0.09 | 0.11 | -0.23 | -67.65% | 0.01 | 18 | 358 | 0.41 | 0.19 | 0.30 | -0.01 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 15.50 | 0.00 | 0.07 | 0.04 | 0.05 | -0.11 | -68.75% | 0.00 | 11 | 161 | 0.59 | 0.07 | 0.14 | -0.01 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 35 | 169 | 0.61 | 0.02 | 0.05 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 16.50 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.30 | 0.00 | 0.01 | 0.00 | 10/14/2026 | 10/16/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.01 | -50.00% | 0.01 | 1 | 130 | 1.25 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.81 | 0.41 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 38 | 2.38 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/16/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.24 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 18.50 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 25 | 2.94 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/16/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/16/2026 4:00:05 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 20.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 21.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.56 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/16/2026 4:00:05 PM EST |
| 21.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 22.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 23.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 24.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 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 | 2.13 | 1.07 | 0.86 | +0.46 | +115.00% | 0.21 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/16/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.53 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/16/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 10.50 | 0.00 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 11.00 | 0.00 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 11.50 | 0.00 | 2.13 | 1.07 | 0.49 | 0.00 | 0.00% | 0.09 | 0 | 15 | 4.74 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/16/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.17 | 0.00 | 0.01 | 0.00 | 10/12/2026 | 10/16/2026 4:00:05 PM EST |
| 12.50 | 0.00 | 0.09 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.78 | -0.01 | 0.05 | -0.01 | 10/6/2026 | 10/16/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.27 | 0.14 | 0.04 | -0.02 | -33.34% | 0.01 | 3 | 13 | 0.93 | -0.05 | 0.16 | -0.01 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 13.50 | 0.09 | 0.15 | 0.12 | 0.12 | +0.02 | +20.00% | 0.01 | 29 | 125 | 0.51 | -0.16 | 0.34 | -0.02 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 14.00 | 0.21 | 0.30 | 0.26 | 0.26 | +0.14 | +116.67% | 0.02 | 93 | 144 | 0.48 | -0.34 | 0.50 | -0.02 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 14.50 | 0.43 | 0.74 | 0.59 | 0.45 | +0.19 | +73.08% | 0.04 | 155 | 233 | 0.60 | -0.60 | 0.48 | -0.02 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 15.00 | 0.76 | 1.03 | 0.90 | 0.81 | +0.01 | +1.25% | 0.06 | 4 | 267 | 0.61 | -0.81 | 0.30 | -0.01 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 15.50 | 0.46 | 1.63 | 1.05 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 54 | 0.94 | -0.93 | 0.14 | -0.01 | 10/14/2026 | 10/16/2026 4:00:05 PM EST |
| 16.00 | 1.12 | 2.06 | 1.59 | 1.47 | +0.16 | +12.22% | 0.10 | 2 | 105 | 0.99 | -0.98 | 0.05 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 16.50 | 1.38 | 2.72 | 2.05 | 1.54 | +0.13 | +9.22% | 0.12 | 2 | 49 | 1.41 | -1.00 | 0.01 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 17.00 | 2.12 | 2.99 | 2.56 | 2.46 | -0.76 | -23.61% | 0.15 | 2 | 2 | 1.11 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 17.50 | 2.70 | 3.75 | 3.23 | 3.19 | -0.01 | -0.32% | 0.18 | 3 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 18.00 | 2.70 | 5.05 | 3.88 | 3.94 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/16/2026 4:00:05 PM EST |
| 18.50 | 3.65 | 5.55 | 4.60 | 3.80 | % | 0.25 | 2 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST | |
| 19.00 | 2.75 | 6.05 | 4.40 | 5.16 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/16/2026 4:00:05 PM EST |
| 19.50 | 4.55 | 6.15 | 5.35 | % | 0.27 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 20.00 | 4.10 | 7.05 | 5.58 | % | 0.28 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 20.50 | 5.45 | 7.45 | 6.45 | % | 0.31 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 21.00 | 5.15 | 8.05 | 6.60 | 6.85 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/16/2026 4:00:05 PM EST |
| 21.50 | 6.55 | 8.50 | 7.53 | % | 0.35 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 22.00 | 6.95 | 8.00 | 7.48 | 7.45 | % | 0.34 | 4 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST | |
| 23.00 | 8.10 | 10.00 | 9.05 | % | 0.39 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 24.00 | 7.95 | 11.05 | 9.50 | % | 0.40 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 25.00 | 9.90 | 12.00 | 10.95 | % | 0.44 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 30.00 | 15.15 | 16.00 | 15.58 | 15.40 | +0.90 | +6.21% | 0.52 | 4 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |