CPNG · Coupang, Inc. · Options Chain

Track CPNG — free

$14.88 -0.41 (-2.68%)

Russell 1000 member Rebalance outlook locked

Market Cap

$27.48B

1.80B

Options Chain

Underlying $14.88 · today Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 11, 2026 · 3 days to expiry · 64 contracts · mixed daily-bar sessions · Jul 31, 2026–Sep 8, 2026; 15 unknown

Put / call OI

2.54

Put-heavy positioning

Open interest

6,528

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$16.00

$1.12 above spot

ATM implied vol

53.5%

market's expected move

Open interest by strike · near the money

Calls Puts

10.5

11.5

12.5

13.5

14.5

15.5

16.5

17.5

18.5

19.5

20.5

21.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 11 3d Sep 18 10d Sep 25 17d Oct 2 24d Oct 9 31d Oct 16 38d Oct 23 45d Nov 20 73d Dec 18 101d Jan 15 129d Feb 19 164d Mar 19 192d Jun 17 282d Sep 17 374d Jan 21 500d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	15	—	—	$9.20	$10.15	$9.80		$0.07	$0.00	$0.40	—	—	2	2
Call · $5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:58.383 UTC Last $9.80 Breakeven $14.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5 Daily-bar session Aug 25, 2026 Quote as of 2026-09-08 19:59:56.624 UTC Last $0.07 Breakeven $4.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$6.65	$7.05	$6.85		—	$0.00	$0.23	—	—	—	—
Call · $8 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.138 UTC Last $6.85 Breakeven $14.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $8 Daily-bar session Unknown Quote as of 2026-09-08 19:59:58.279 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$5.65	$6.05	$5.85		—	$0.00	$0.40	—	—	—	—
Call · $9 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.113 UTC Last $5.85 Breakeven $14.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $9 Daily-bar session Unknown Quote as of 2026-09-08 19:59:56.624 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	5	—	—	$4.40	$5.25	$4.80		—	$0.00	$0.20	—	—	—	—
Call · $10 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.113 UTC Last $4.80 Breakeven $14.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $10 Daily-bar session Unknown Quote as of 2026-09-08 19:59:58.795 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	8	—	—	$4.15	$4.60	$4.30		—	$0.00	$0.20	—	—	—	—
Call · $10.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.138 UTC Last $4.30 Breakeven $14.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $10.5 Daily-bar session Unknown Quote as of 2026-09-08 19:59:14.281 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	7	—	—	$3.60	$4.65	$3.88		—	$0.00	$0.20	—	—	—	—
Call · $11 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:58.255 UTC Last $3.88 Breakeven $14.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $11 Daily-bar session Unknown Quote as of 2026-09-08 19:59:58.704 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	8	—	—	$3.10	$4.00	$3.50		—	$0.00	$0.22	—	—	—	—
Call · $11.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:58.255 UTC Last $3.50 Breakeven $15.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $11.5 Daily-bar session Unknown Quote as of 2026-09-08 19:59:24.455 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	6	—	—	$2.64	$3.50	$3.07		$0.11	$0.00	$0.10	—	—	4	1
Call · $12 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:58.258 UTC Last $3.07 Breakeven $15.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $12 Daily-bar session Jul 31, 2026 Quote as of 2026-09-08 19:58:43.234 UTC Last $0.11 Breakeven $11.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	8	90.9%	0.985	$2.11	$2.67	$2.45		—	$0.00	$1.15	—	—	—	—
Call · $12.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:58.210 UTC Last $2.45 Breakeven $14.95 Implied vol 90.9% Delta 0.985 ≈98% ITM Gamma 0.032 Theta -0.009 Vega 0.001 Open interest — OI effective date — Model this call Put · $12.5 Daily-bar session Unknown Quote as of 2026-09-08 19:59:11.221 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	7	—	—	$1.72	$2.21	$1.90		$0.07	$0.00	$1.00	—	—	4	2
Call · $13 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.974 UTC Last $1.90 Breakeven $14.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $13 Daily-bar session Aug 17, 2026 Quote as of 2026-09-08 19:59:51.641 UTC Last $0.07 Breakeven $12.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	29	92.5%	0.886	$1.23	$1.68	$1.29		$0.14	$0.00	$0.24	—	—	2	6
Call · $13.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:58.999 UTC Last $1.29 Breakeven $14.79 Implied vol 92.5% Delta 0.886 ≈89% ITM Gamma 0.155 Theta -0.041 Vega 0.003 Open interest — OI effective date — Model this call Put · $13.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.971 UTC Last $0.14 Breakeven $13.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
48	39	86.7%	0.793	$0.79	$1.26	$0.88		$0.04	$0.00	$0.07	—	—	220	18
Call · $14 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:58.680 UTC Last $0.88 Breakeven $14.88 Implied vol 86.7% Delta 0.793 ≈79% ITM Gamma 0.244 Theta -0.057 Vega 0.004 Open interest 48 OI effective date Sep 3, 2026 Model this call Put · $14 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:58.704 UTC Last $0.04 Breakeven $13.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this put
13	25	49.9%	0.726	$0.44	$0.56	$0.56		$0.12	$0.07	$0.16	-0.273	49.6%	166	59
Call · $14.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.979 UTC Last $0.56 Breakeven $15.06 Implied vol 49.9% Delta 0.726 ≈73% ITM Gamma 0.495 Theta -0.038 Vega 0.005 Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $14.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.930 UTC Last $0.12 Breakeven $14.38 Implied vol 49.6% Delta -0.273 ≈27% ITM Gamma 0.497 Theta -0.037 Vega 0.005 Open interest 59 OI effective date Sep 3, 2026 Model this put
Underlying $14.88
112	1.9k	55.5%	0.448	$0.19	$0.30	$0.23		$0.36	$0.22	$0.46	-0.557	51.5%	192	3.4k
Call · $15 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.930 UTC Last $0.23 Breakeven $15.23 Implied vol 55.5% Delta 0.448 ≈45% ITM Gamma 0.529 Theta -0.05 Vega 0.005 Open interest 112 OI effective date Sep 3, 2026 Model this call Put · $15 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:58.990 UTC Last $0.36 Breakeven $14.64 Implied vol 51.5% Delta -0.557 ≈56% ITM Gamma 0.569 Theta -0.045 Vega 0.005 Open interest 3.4k OI effective date Sep 3, 2026 Model this put
82	1.7k	52.7%	0.205	$0.07	$0.09	$0.07		$0.65	$0.51	$1.36	-0.648	104.8%	36	766
Call · $15.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:30.419 UTC Last $0.07 Breakeven $15.57 Implied vol 52.7% Delta 0.205 ≈20% ITM Gamma 0.399 Theta -0.034 Vega 0.004 Open interest 82 OI effective date Sep 3, 2026 Model this call Put · $15.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.982 UTC Last $0.65 Breakeven $14.85 Implied vol 104.8% Delta -0.648 ≈65% ITM Gamma 0.263 Theta -0.087 Vega 0.005 Open interest 766 OI effective date Sep 3, 2026 Model this put
62	249	—	—	$0.00	$0.05	$0.03		$1.21	$0.83	$1.85	-0.743	113.1%	17	220
Call · $16 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:58.413 UTC Last $0.03 Breakeven $16.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 62 OI effective date Sep 3, 2026 Model this call Put · $16 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.973 UTC Last $1.21 Breakeven $14.79 Implied vol 113.1% Delta -0.743 ≈74% ITM Gamma 0.211 Theta -0.081 Vega 0.004 Open interest 220 OI effective date Sep 3, 2026 Model this put
121	3	—	—	$0.00	$0.08	$0.01		$1.95	$1.50	$1.95	-0.847	106.1%	21	59
Call · $16.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:58.215 UTC Last $0.01 Breakeven $16.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 121 OI effective date Sep 3, 2026 Model this call Put · $16.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:58.291 UTC Last $1.95 Breakeven $14.55 Implied vol 106.1% Delta -0.847 ≈85% ITM Gamma 0.165 Theta -0.055 Vega 0.003 Open interest 59 OI effective date Sep 3, 2026 Model this put
728	101	—	—	$0.00	$0.07	$0.08		$2.07	$1.87	$2.36	—	—	198	117
Call · $17 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.971 UTC Last $0.08 Breakeven $17.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 728 OI effective date Sep 3, 2026 Model this call Put · $17 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:55.109 UTC Last $2.07 Breakeven $14.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 117 OI effective date Sep 3, 2026 Model this put
160	3	—	—	$0.00	$0.35	$0.01		$2.10	$2.49	$2.87	—	—	2	3
Call · $17.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-08 19:59:11.221 UTC Last $0.01 Breakeven $17.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 160 OI effective date Sep 3, 2026 Model this call Put · $17.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-08 19:59:58.255 UTC Last $2.10 Breakeven $15.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
130	2	—	—	$0.00	$0.01	$0.03		$2.92	$2.90	$3.55	—	—	2	—
Call · $18 Daily-bar session Sep 3, 2026 Quote as of 2026-09-08 13:43:31.784 UTC Last $0.03 Breakeven $18.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 130 OI effective date Sep 3, 2026 Model this call Put · $18 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:58.383 UTC Last $2.92 Breakeven $15.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	2	—	—	$0.00	$0.18	$0.14		$2.86	$3.45	$3.90	—	—	1	—
Call · $18.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-08 19:58:43.493 UTC Last $0.14 Breakeven $18.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $18.5 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-08 19:59:33.500 UTC Last $2.86 Breakeven $15.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
282	1	—	—	$0.00	$0.01	$0.01		$4.20	$3.95	$4.25	—	—	7	4
Call · $19 Daily-bar session Sep 1, 2026 Quote as of 2026-09-08 13:30:24.320 UTC Last $0.01 Breakeven $19.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 282 OI effective date Sep 3, 2026 Model this call Put · $19 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:58.472 UTC Last $4.20 Breakeven $14.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
35	32	—	—	$0.00	$0.47	$0.13		$4.72	$4.45	$4.80	—	—	3	2
Call · $19.5 Daily-bar session Aug 24, 2026 Quote as of 2026-09-08 19:58:56.571 UTC Last $0.13 Breakeven $19.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 3, 2026 Model this call Put · $19.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:58.255 UTC Last $4.72 Breakeven $14.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
18	4	—	—	$0.00	$0.25	$0.08		—	$5.00	$5.30	—	—	—	—
Call · $20 Daily-bar session Aug 31, 2026 Quote as of 2026-09-08 19:59:56.624 UTC Last $0.08 Breakeven $20.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $20 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:58.383 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.13	—		$4.08	$5.40	$5.80	—	—	2	—
Call · $20.5 Daily-bar session Unknown Quote as of 2026-09-08 19:59:37.608 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20.5 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-08 19:59:58.704 UTC Last $4.08 Breakeven $16.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
26	5	—	—	$0.00	$0.05	$0.01		$6.15	$6.05	$6.25	—	—	6	—
Call · $21 Daily-bar session Aug 24, 2026 Quote as of 2026-09-08 13:55:48.601 UTC Last $0.01 Breakeven $21.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $21 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:58.383 UTC Last $6.15 Breakeven $14.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.05	—		$6.45	$6.40	$6.80	—	—	1	—
Call · $21.5 Daily-bar session Unknown Quote as of 2026-09-08 13:41:03.941 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $21.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:33.500 UTC Last $6.45 Breakeven $15.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.05	$0.01		$7.17	$7.05	$7.30	—	—	5	—
Call · $22 Daily-bar session Aug 10, 2026 Quote as of 2026-09-08 13:30:21.544 UTC Last $0.01 Breakeven $22.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $22 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:58.704 UTC Last $7.17 Breakeven $14.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.05	—		$8.17	$8.05	$8.25	—	—	6	—
Call · $23 Daily-bar session Unknown Quote as of 2026-09-08 13:30:12.576 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $23 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:58.383 UTC Last $8.17 Breakeven $14.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.05	—		$9.20	$9.05	$9.30	—	—	2	—
Call · $24 Daily-bar session Unknown Quote as of 2026-09-08 13:48:14.551 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $24 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:58.383 UTC Last $9.20 Breakeven $14.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.05	—		$10.20	$9.45	$10.30	—	—	8	—
Call · $25 Daily-bar session Unknown Quote as of 2026-09-08 13:30:55.693 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:58.383 UTC Last $10.20 Breakeven $14.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.02	—		—	$13.45	$15.30	—	—	—	—
Call · $30 Daily-bar session Unknown Quote as of 2026-09-08 13:55:26.522 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:58.384 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jul 31, 2026–Sep 8, 2026; 15 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 32" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1834584 CUSIP 22266T109 13F (30d) 361 filings 359 filers Visit website Investor relations