Options Chain for COUPANG INC CL A (CPNG) - $14.89 as of 9/9/2026 8:59:12 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 | 9.45 | 9.95 | 9.70 | 9.50 | -0.30 | -3.07% | 1.94 | 1 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 8.00 | 6.65 | 6.95 | 6.80 | 6.66 | -0.19 | -2.78% | 0.85 | 4 | 3 | 6.48 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 9.00 | 5.60 | 6.20 | 5.90 | 5.82 | -0.03 | -0.52% | 0.66 | 95 | 2 | 6.81 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 10.00 | 4.40 | 5.05 | 4.73 | 4.80 | 0.00 | 0.00% | 0.47 | 90 | 9 | 5.03 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 10.50 | 3.90 | 4.55 | 4.23 | 4.16 | -0.14 | -3.26% | 0.40 | 249 | 3 | 4.56 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 11.00 | 2.90 | 4.60 | 3.75 | 3.69 | -0.19 | -4.90% | 0.34 | 1 | 4 | 6.12 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 11.50 | 3.05 | 3.50 | 3.28 | 3.24 | -0.26 | -7.43% | 0.29 | 8 | 5 | 3.46 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 12.00 | 2.46 | 3.10 | 2.78 | 2.64 | -0.43 | -14.01% | 0.23 | 247 | 3 | 3.41 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 12.50 | 1.53 | 3.05 | 2.29 | 2.32 | -0.13 | -5.31% | 0.18 | 10 | 3 | 4.33 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 13.00 | 1.48 | 2.12 | 1.80 | 1.56 | -0.34 | -17.90% | 0.14 | 8 | 4 | 2.59 | 1.00 | 0.01 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 13.50 | 1.11 | 1.59 | 1.35 | 1.15 | -0.14 | -10.86% | 0.10 | 2 | 24 | 2.06 | 0.98 | 0.08 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 14.00 | 0.47 | 1.14 | 0.81 | 0.90 | +0.02 | +2.28% | 0.06 | 22 | 72 | 1.74 | 0.90 | 0.32 | -0.03 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 14.50 | 0.22 | 0.50 | 0.36 | 0.38 | -0.18 | -32.15% | 0.02 | 23 | 32 | 0.47 | 0.67 | 0.62 | -0.06 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 15.00 | 0.06 | 0.18 | 0.12 | 0.16 | -0.07 | -30.44% | 0.01 | 459 | 1,550 | 0.50 | 0.35 | 0.60 | -0.05 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 377 | 1,700 | 0.65 | 0.12 | 0.30 | -0.03 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 22 | 499 | 0.72 | 0.03 | 0.09 | -0.01 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 16.50 | 0.00 | 0.08 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 239 | 1.28 | 0.00 | 0.01 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.09 | 0.05 | 0.15 | +0.07 | +87.50% | 0.00 | 1 | 751 | 1.56 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.39 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 159 | 2.86 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.30 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 3:59:58 PM EST |
| 18.50 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.68 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 282 | 1.59 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 3:59:58 PM EST |
| 19.50 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 35 | 5.74 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.30 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 3:59:58 PM EST |
| 20.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 8.77 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.69 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 3:59:58 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/9/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:58 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 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.42 | 0.21 | % | 0.02 | 0 | 0 | 6.42 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.62 | 0.31 | % | 0.03 | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:58 PM EST | |||
| 10.50 | 0.00 | 0.42 | 0.21 | % | 0.02 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.42 | 0.21 | % | 0.02 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:58 PM EST | |||
| 11.50 | 0.00 | 0.42 | 0.21 | % | 0.02 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.43 | 0.22 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.52 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/9/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.43 | 0.22 | % | 0.02 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.38 | 0.19 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.48 | 0.00 | 0.01 | 0.00 | 8/17/2026 | 9/9/2026 3:59:58 PM EST |
| 13.50 | 0.00 | 0.25 | 0.13 | 0.03 | -0.11 | -78.58% | 0.01 | 7 | 8 | 1.66 | -0.02 | 0.08 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.04 | +100.00% | 0.00 | 31 | 240 | 0.81 | -0.10 | 0.32 | -0.03 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 14.50 | 0.00 | 0.24 | 0.12 | 0.10 | -0.02 | -16.67% | 0.01 | 66 | 566 | 0.79 | -0.33 | 0.62 | -0.06 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 15.00 | 0.31 | 0.61 | 0.46 | 0.37 | +0.01 | +2.78% | 0.03 | 26 | 3,517 | 0.70 | -0.65 | 0.60 | -0.05 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 15.50 | 0.65 | 0.89 | 0.77 | 0.74 | +0.09 | +13.85% | 0.05 | 315 | 984 | 0.81 | -0.88 | 0.30 | -0.03 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 16.00 | 0.98 | 1.46 | 1.22 | 1.20 | -0.01 | -0.83% | 0.08 | 104 | 316 | 1.33 | -0.97 | 0.09 | -0.01 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 16.50 | 1.31 | 2.37 | 1.84 | 1.80 | -0.15 | -7.70% | 0.11 | 3 | 58 | 2.77 | -1.00 | 0.01 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 17.00 | 1.79 | 2.66 | 2.23 | 2.10 | +0.03 | +1.45% | 0.13 | 2 | 97 | 2.51 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 17.50 | 1.83 | 3.60 | 2.72 | 2.72 | +0.62 | +29.53% | 0.16 | 6 | 1 | 3.98 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 18.00 | 2.55 | 3.95 | 3.25 | 2.92 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:58 PM EST |
| 18.50 | 3.60 | 4.10 | 3.85 | 3.72 | +0.86 | +30.07% | 0.21 | 8 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 19.00 | 3.45 | 4.30 | 3.88 | 4.20 | 0.00 | 0.00% | 0.20 | 0 | 3 | 3.10 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:58 PM EST |
| 19.50 | 4.45 | 5.00 | 4.73 | 4.74 | +0.02 | +0.43% | 0.24 | 1 | 1 | 3.10 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 20.00 | 3.55 | 5.40 | 4.48 | 5.27 | % | 0.22 | 4 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST | |
| 20.50 | 5.65 | 5.85 | 5.75 | 5.70 | +1.62 | +39.71% | 0.28 | 6 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 21.00 | 6.05 | 6.40 | 6.23 | 6.27 | +0.12 | +1.96% | 0.30 | 3 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 21.50 | 6.55 | 7.05 | 6.80 | 6.83 | +0.38 | +5.90% | 0.32 | 1 | 1 | 4.03 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 22.00 | 7.05 | 7.55 | 7.30 | 7.26 | +0.09 | +1.26% | 0.33 | 1 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 23.00 | 7.40 | 9.10 | 8.25 | 8.17 | 0.00 | 0.00% | 0.36 | 0 | 1 | 6.43 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:58 PM EST |
| 24.00 | 9.05 | 9.45 | 9.25 | 9.48 | +0.28 | +3.05% | 0.39 | 60 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 25.00 | 10.05 | 10.45 | 10.25 | 10.32 | +0.12 | +1.18% | 0.41 | 61 | 2 | 4.53 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 30.00 | 13.95 | 16.55 | 15.25 | % | 0.51 | 0 | 0 | 9.79 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:58 PM EST |