Options Chain for COUPANG INC CL A (CPNG) - $16.62 as of 6/2/2026 10:53:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.05 | 16.45 | 15.25 | 16.11 | 0.00 | 0.00% | 15.25 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:52 AM EST |
| 2.00 | 13.05 | 15.45 | 14.25 | 14.64 | 0.00 | 0.00% | 7.12 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:52 AM EST |
| 3.00 | 12.20 | 14.45 | 13.33 | 13.74 | 0.00 | 0.00% | 4.44 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:52 AM EST |
| 4.00 | 11.20 | 13.45 | 12.33 | 12.60 | 0.00 | 0.00% | 3.08 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 9:58:52 AM EST |
| 5.00 | 10.20 | 12.45 | 11.33 | 11.71 | 0.00 | 0.00% | 2.27 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:52 AM EST |
| 6.00 | 8.70 | 12.40 | 10.55 | 10.74 | 0.00 | 0.00% | 1.76 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:52 AM EST |
| 7.00 | 7.70 | 11.15 | 9.43 | 9.81 | 0.00 | 0.00% | 1.35 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:52 AM EST |
| 8.00 | 7.65 | 9.15 | 8.40 | 8.82 | 0.00 | 0.00% | 1.05 | 0 | 4 | 7.29 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:52 AM EST |
| 9.00 | 6.65 | 8.15 | 7.40 | 7.55 | 0.00 | 0.00% | 0.82 | 0 | 5 | 6.34 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:52 AM EST |
| 10.00 | 5.65 | 7.15 | 6.40 | 6.75 | 0.00 | 0.00% | 0.64 | 0 | 5 | 5.48 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:52 AM EST |
| 11.00 | 4.80 | 6.00 | 5.40 | 5.82 | 0.00 | 0.00% | 0.49 | 0 | 6 | 4.22 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:52 AM EST |
| 11.50 | 4.30 | 5.50 | 4.90 | 5.35 | 0.00 | 0.00% | 0.43 | 0 | 2 | 3.88 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:52 AM EST |
| 12.00 | 3.80 | 5.00 | 4.40 | 4.60 | 0.00 | 0.00% | 0.37 | 0 | 3 | 3.55 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:52 AM EST |
| 12.50 | 3.30 | 4.50 | 3.90 | 4.25 | 0.00 | 0.00% | 0.31 | 0 | 3 | 3.23 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:52 AM EST |
| 13.00 | 2.80 | 4.10 | 3.45 | 3.82 | 0.00 | 0.00% | 0.27 | 0 | 7 | 2.92 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:52 AM EST |
| 13.50 | 2.30 | 3.50 | 2.90 | 3.24 | 0.00 | 0.00% | 0.21 | 0 | 4 | 2.61 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:52 AM EST |
| 14.00 | 2.03 | 2.99 | 2.51 | 2.74 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.74 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:52 AM EST |
| 14.50 | 1.55 | 2.45 | 2.00 | 1.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.49 | 0.97 | 0.06 | -0.01 | 5/27/2026 | 6/2/2026 9:58:52 AM EST |
| 15.00 | 1.36 | 1.97 | 1.67 | 1.73 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.28 | 0.94 | 0.11 | -0.02 | 6/1/2026 | 6/2/2026 9:58:52 AM EST |
| 15.50 | 0.77 | 1.54 | 1.16 | 1.27 | 0.00 | 0.00% | 0.07 | 0 | 23 | 1.12 | 0.87 | 0.21 | -0.03 | 6/1/2026 | 6/2/2026 9:58:52 AM EST |
| 16.00 | 0.52 | 0.99 | 0.76 | 0.70 | -0.20 | -22.23% | 0.05 | 2 | 507 | 1.02 | 0.72 | 0.33 | -0.05 | 6/2/2026 | 6/2/2026 9:58:52 AM EST |
| 16.50 | 0.42 | 0.64 | 0.53 | 0.42 | -0.13 | -23.64% | 0.03 | 10 | 465 | 0.59 | 0.54 | 0.41 | -0.06 | 6/2/2026 | 6/2/2026 9:58:52 AM EST |
| 17.00 | 0.18 | 0.37 | 0.28 | 0.33 | +0.07 | +26.93% | 0.02 | 12 | 1,489 | 0.73 | 0.34 | 0.38 | -0.05 | 6/2/2026 | 6/2/2026 9:58:52 AM EST |
| 17.50 | 0.12 | 0.24 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2,756 | 0.73 | 0.19 | 0.28 | -0.04 | 6/1/2026 | 6/2/2026 9:58:52 AM EST |
| 18.00 | 0.04 | 0.26 | 0.15 | 0.09 | +0.03 | +50.00% | 0.01 | 5 | 2,003 | 1.10 | 0.09 | 0.16 | -0.03 | 6/2/2026 | 6/2/2026 9:58:52 AM EST |
| 18.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 300 | 1.37 | 0.03 | 0.08 | -0.01 | 6/1/2026 | 6/2/2026 9:58:52 AM EST |
| 19.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.51 | 0.01 | 0.03 | 0.00 | 6/1/2026 | 6/2/2026 9:58:52 AM EST |
| 19.50 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.29 | 0.00 | 0.01 | 0.00 | 6/1/2026 | 6/2/2026 9:58:52 AM EST |
| 20.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.90 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 9:58:52 AM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 29 | 3.13 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/2/2026 9:58:52 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 26 | 3.30 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/2/2026 9:58:52 AM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 22 | 3.48 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:52 AM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.98 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/2/2026 9:58:52 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.79 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/2/2026 9:58:52 AM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.94 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/2/2026 9:58:52 AM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 10 | 4.09 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/2/2026 9:58:52 AM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.22 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/2/2026 9:58:52 AM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.35 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/2/2026 9:58:52 AM EST |
| 25.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.12 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 9:58:52 AM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:52 AM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:52 AM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 45 | 4.96 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/2/2026 9:58:52 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/2/2026 9:58:52 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:52 AM EST |
| 3.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:52 AM EST |
| 4.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:52 AM EST | |||
| 5.00 | 0.00 | 0.09 | 0.05 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 9:58:52 AM EST |
| 6.00 | 0.00 | 0.09 | 0.05 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 9:58:52 AM EST |
| 7.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:52 AM EST | |||
| 8.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:52 AM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 7.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:52 AM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:52 AM EST | |||
| 11.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:52 AM EST | |||
| 11.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:52 AM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:52 AM EST | |||
| 12.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:52 AM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.60 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 9:58:52 AM EST |
| 13.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 81 | 3.39 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/2/2026 9:58:52 AM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.53 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 9:58:52 AM EST |
| 14.50 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.86 | -0.03 | 0.06 | -0.01 | 6/1/2026 | 6/2/2026 9:58:52 AM EST |
| 15.00 | 0.01 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 338 | 1.03 | -0.06 | 0.11 | -0.02 | 6/1/2026 | 6/2/2026 9:58:52 AM EST |
| 15.50 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.34 | -0.13 | 0.21 | -0.03 | 6/1/2026 | 6/2/2026 9:58:52 AM EST |
| 16.00 | 0.05 | 0.19 | 0.12 | 0.12 | -0.04 | -25.00% | 0.01 | 87 | 362 | 0.64 | -0.28 | 0.33 | -0.05 | 6/2/2026 | 6/2/2026 9:58:52 AM EST |
| 16.50 | 0.20 | 0.30 | 0.25 | 0.29 | -0.06 | -17.15% | 0.02 | 7 | 234 | 0.66 | -0.46 | 0.41 | -0.06 | 6/2/2026 | 6/2/2026 9:58:52 AM EST |
| 17.00 | 0.43 | 0.59 | 0.51 | 0.78 | +0.21 | +36.85% | 0.03 | 2 | 204 | 0.86 | -0.66 | 0.38 | -0.05 | 6/2/2026 | 6/2/2026 9:58:52 AM EST |
| 17.50 | 0.70 | 0.91 | 0.81 | 0.81 | -0.34 | -29.57% | 0.05 | 4 | 7 | 1.63 | -0.81 | 0.28 | -0.04 | 6/2/2026 | 6/2/2026 9:58:52 AM EST |
| 18.00 | 1.17 | 1.60 | 1.39 | 1.30 | 0.00 | 0.00% | 0.08 | 0 | 161 | 1.86 | -0.91 | 0.16 | -0.03 | 6/1/2026 | 6/2/2026 9:58:52 AM EST |
| 18.50 | 1.59 | 2.05 | 1.82 | 1.75 | 0.00 | 0.00% | 0.10 | 0 | 27 | 2.01 | -0.97 | 0.08 | -0.01 | 6/1/2026 | 6/2/2026 9:58:52 AM EST |
| 19.00 | 2.05 | 2.65 | 2.35 | 2.33 | 0.00 | 0.00% | 0.12 | 0 | 6 | 2.68 | -0.99 | 0.03 | 0.00 | 6/1/2026 | 6/2/2026 9:58:52 AM EST |
| 19.50 | 2.55 | 3.70 | 3.13 | 2.73 | 0.00 | 0.00% | 0.16 | 0 | 3 | 2.81 | -1.00 | 0.01 | 0.00 | 6/1/2026 | 6/2/2026 9:58:52 AM EST |
| 20.00 | 3.10 | 3.80 | 3.45 | 3.20 | 0.00 | 0.00% | 0.17 | 0 | 3 | 3.09 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:52 AM EST |
| 20.50 | 3.45 | 4.20 | 3.83 | 3.73 | 0.00 | 0.00% | 0.19 | 0 | 4 | 3.29 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:52 AM EST |
| 21.00 | 4.10 | 4.65 | 4.38 | 4.44 | +0.25 | +5.97% | 0.21 | 1 | 5 | 2.30 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 9:58:52 AM EST |
| 21.50 | 4.55 | 5.75 | 5.15 | 4.72 | 0.00 | 0.00% | 0.24 | 0 | 2 | 3.64 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:52 AM EST |
| 22.00 | 5.00 | 5.65 | 5.33 | 5.26 | 0.00 | 0.00% | 0.24 | 0 | 3 | 3.99 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:52 AM EST |
| 22.50 | 5.40 | 6.10 | 5.75 | 5.74 | 0.00 | 0.00% | 0.26 | 0 | 8 | 2.42 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:52 AM EST |
| 23.00 | 5.90 | 7.40 | 6.65 | 7.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 9:58:52 AM EST |
| 23.50 | 6.40 | 7.90 | 7.15 | 6.74 | 0.00 | 0.00% | 0.30 | 0 | 5 | 4.55 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:52 AM EST |
| 24.00 | 6.90 | 8.40 | 7.65 | 8.25 | 0.00 | 0.00% | 0.32 | 0 | 1 | 4.69 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 6/2/2026 9:58:52 AM EST |
| 24.50 | 7.40 | 8.90 | 8.15 | 8.33 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:52 AM EST |
| 25.00 | 7.90 | 9.40 | 8.65 | 9.35 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.97 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 9:58:52 AM EST |
| 25.50 | 8.40 | 9.90 | 9.15 | 9.24 | 0.00 | 0.00% | 0.36 | 0 | 1 | 5.10 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:52 AM EST |
| 26.00 | 8.90 | 10.40 | 9.65 | 10.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 9:58:52 AM EST |
| 27.00 | 9.90 | 11.25 | 10.58 | 11.35 | 0.00 | 0.00% | 0.39 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 9:58:52 AM EST |
| 30.00 | 12.45 | 14.75 | 13.60 | 14.35 | 0.00 | 0.00% | 0.45 | 0 | 0 | 6.81 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 9:58:52 AM EST |