Home Options CPNGChain

CPNG

Coupang, Inc.Close $15.58EOD only

Max Pain

$16.00

Next expiry Aug 21, 2026

Expected Move

±$0.56

3.6% from close

Price Gap

+0.42

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.24

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects CPNG options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

CPNG Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
1.00	14.88	14.50	14.90	0.13	2	9	1637.5%	0.995	0.0006	-0.054	0.000	0.000
2.00	13.85	13.50	13.90	0.10	1	15	1181.3%	0.993	0.0012	-0.055	0.000	0.000
3.00	12.75	12.50	12.75	0.00	4	7	787.5%	0.996	0.0010	-0.022	0.000	0.000
4.00	11.68	11.35	11.80	-0.07	4	7	890.6%	0.982	0.0036	-0.095	0.001	0.000
5.00	10.75	10.50	10.90	-0.25	1	3	657.8%	0.986	0.0038	-0.055	0.000	0.000
6.00	9.90	9.50	10.55	0.13	5	4	778.9%	0.956	0.0085	-0.172	0.001	0.000
7.00	8.65	7.80	8.90	-0.75	6	25	607.8%	0.958	0.0104	-0.129	0.001	0.001
8.00	7.72	7.50	7.80	0.07	5	0	365.6%	0.985	0.0072	-0.033	0.001	0.001
9.00	6.75	6.50	6.95	-0.05	3	1	360.9%	0.967	0.0144	-0.063	0.001	0.001
10.00	5.69	5.40	5.85	-0.08	6	26	237.5%	0.985	0.0113	-0.022	0.001	0.001
11.00	4.67	4.50	4.75	-0.03	6	4	192.2%	0.982	0.0167	-0.022	0.001	0.001
11.50	4.35	3.05	5.10	0.00	3	3	460.5%	0.826	0.0395	-0.280	0.004	0.001
12.00	3.86	3.45	3.90	0.02	2	20	178.9%	0.955	0.0377	-0.041	0.001	0.001
12.50	3.34	2.65	4.25	0.10	3	3	241.0%	0.868	0.0627	-0.122	0.003	0.001
13.00	2.95	2.35	3.15	-0.01	4	317	160.2%	0.907	0.0736	-0.064	0.002	0.001
13.50	2.32	1.86	2.33	-0.73	6	1	75.0%	0.984	0.0376	-0.009	0.001	0.001
14.00	1.76	1.03	2.45	-0.78	2	15	109.4%	0.871	0.1361	-0.056	0.003	0.001
14.50	1.33	0.44	1.97	0.00	41	117	77.3%	0.856	0.2072	-0.043	0.003	0.001
15.00	0.84	0.55	0.84	-0.21	6	1,191	51.2%	0.802	0.3851	-0.035	0.004	0.001
15.50	0.34	0.25	0.42	-0.09	107	139	58.2%	0.552	0.4811	-0.055	0.006	0.001
16.00	0.13	0.05	0.19	-0.04	115	8,738	54.9%	0.308	0.4536	-0.046	0.005	0.000
16.50	0.02	0.02	0.04	-0.04	433	2,693	44.5%	0.082	0.2407	-0.016	0.002	0.000
17.00	0.01	0.00	0.03	-0.02	210	11,150	56.3%	0.047	0.1229	-0.013	0.001	0.000
17.50	0.01	0.00	0.15	0.00	13	729	88.3%	0.080	0.1188	-0.031	0.002	0.000
18.00	0.04	0.00	0.01	0.03	27	7,627	62.5%	0.006	0.0192	-0.003	0.000	0.000
18.50	0.03	0.00	0.26	0.00	117	933	135.2%	0.090	0.0854	-0.052	0.002	0.000
19.00	0.02	0.00	0.05	0.00	4	10,594	103.1%	0.019	0.0320	-0.011	0.001	0.000
19.50	0.04	0.00	0.95	0.00	2	32	246.5%	0.186	0.0770	-0.156	0.004	0.000
20.00	0.01	0.00	0.01	0.00	8	4,409	96.9%	0.003	0.0059	-0.002	0.000	0.000
20.50	0.10	0.00	0.95	0.00	2	3	277.0%	0.167	0.0640	-0.163	0.004	0.000
21.00	0.01	0.00	0.05	0.00	11,250	14,638	143.8%	0.013	0.0166	-0.011	0.000	0.000
21.50	0.15	0.00	0.95	0.00	2	0	305.1%	0.153	0.0548	-0.170	0.003	0.000
22.00	0.01	0.00	0.02	0.00	2	15,073	143.8%	0.005	0.0070	-0.005	0.000	0.000
22.50	0.19	0.00	0.95	0.00	1	1	330.9%	0.141	0.0479	-0.175	0.003	0.000
23.00	0.01	0.00	0.30	0.00	10	4,420	250.8%	0.055	0.0314	-0.066	0.002	0.000
24.00	0.01	0.00	0.30	0.00	5	1,396	270.3%	0.051	0.0273	-0.066	0.001	0.000
25.00	0.01	0.00	0.02	0.00	1	1,495	187.5%	0.004	0.0040	-0.005	0.000	0.000
26.00	0.01	0.00	0.01	0.00	1	1,428	187.5%	0.002	0.0021	-0.002	0.000	0.000
27.00	0.01	0.00	0.05	0.00	3	1,214	239.1%	0.008	0.0062	-0.012	0.000	0.000
28.00	0.08	0.00	0.05	0.00	1	903	253.1%	0.007	0.0057	-0.012	0.000	0.000
29.00	0.04	0.00	0.47	0.00	28	1,012	389.1%	0.057	0.0207	-0.104	0.002	0.000
30.00	0.01	0.00	0.05	0.00	1	304	275.0%	0.006	0.0045	-0.011	0.000	0.000
31.00	0.09	0.00	0.05	0.00	1	44	287.5%	0.006	0.0042	-0.012	0.000	0.000
32.00	0.10	0.00	0.05	0.00	1	122	296.9%	0.006	0.0038	-0.011	0.000	0.000
33.00	0.01	0.00	0.05	0.00	0	1	309.4%	0.006	0.0037	-0.012	0.000	0.000
34.00	0.04	0.00	1.63	0.00	2	2	622.3%	0.136	0.0248	-0.319	0.003	0.000
35.00	0.05	0.00	0.05	0.00	1	234	328.1%	0.005	0.0032	-0.011	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
1.00	0.02	0.00	0.05	0.00	0	1	1225.0%	-0.001	0.0002	-0.012	0.000	-0.000
2.00	0.03	0.00	0.01	0.00	3	4	750.0%	-0.000	0.0001	-0.002	0.000	-0.000
3.00	0.06	-	2.13	0.00	1	1	2812.5%	-0.027	0.0016	-0.417	0.001	-0.000
5.00	0.08	-	0.05	0.00	0	0	559.4%	-0.006	0.0022	-0.023	0.000	-0.000
10.00	0.06	0.00	0.95	0.00	6	40	430.5%	-0.091	0.0270	-0.166	0.002	-0.000
11.00	0.08	0.00	0.77	0.00	2	48	335.2%	-0.097	0.0363	-0.135	0.002	-0.000
11.50	0.08	0.00	0.59	0.00	0	1	277.3%	-0.091	0.0418	-0.107	0.002	-0.000
12.00	0.01	0.00	0.36	0.00	2	74	212.5%	-0.073	0.0462	-0.069	0.002	-0.000
12.50	0.01	0.00	0.25	0.00	1	39	168.8%	-0.064	0.0528	-0.050	0.002	-0.000
13.00	0.09	0.00	0.30	0.08	4	3,199	153.9%	-0.085	0.0718	-0.056	0.002	-0.000
13.50	0.08	0.00	0.58	0.00	4	242	166.0%	-0.152	0.1001	-0.091	0.003	-0.000
14.00	0.01	0.00	0.05	-0.01	2	4,887	64.8%	-0.032	0.0781	-0.011	0.001	-0.000
14.50	0.03	0.00	0.05	0.00	4	805	57.0%	-0.077	0.1802	-0.019	0.002	-0.000
15.00	0.06	0.03	0.08	0.00	124	6,938	43.8%	-0.162	0.3973	-0.025	0.003	-0.000
15.50	0.18	0.19	0.26	-0.02	136	1,025	46.1%	-0.439	0.6057	-0.042	0.006	-0.001
16.00	0.51	0.42	0.55	0.06	18	2,466	44.5%	-0.736	0.5201	-0.033	0.005	-0.001
16.50	0.96	0.89	1.03	0.18	7	483	62.5%	-0.836	0.2801	-0.035	0.003	-0.001
17.00	1.35	1.26	1.63	0.21	3	843	54.7%	-0.958	0.1162	-0.010	0.001	-0.001
17.50	1.70	1.39	2.12	0.16	1	151	120.3%	-0.843	0.1413	-0.066	0.003	-0.001
18.00	2.18	2.28	2.65	-0.20	17	2,107	90.6%	-0.957	0.0720	-0.018	0.001	-0.001
18.50	2.66	2.17	3.75	0.00	3	6	101.6%	-0.965	0.0535	-0.016	0.001	-0.001
19.00	3.23	2.99	4.40	-0.22	3	1,514	187.5%	-0.860	0.0840	-0.096	0.003	-0.001
19.50	3.55	3.50	4.20	0.20	1	1	203.9%	-0.869	0.0740	-0.100	0.003	-0.001
20.00	4.33	4.20	4.50	-0.02	2	327	156.3%	-0.954	0.0434	-0.033	0.001	-0.002
20.50	4.71	4.05	5.55	-0.28	4	3	308.6%	-0.799	0.0643	-0.202	0.004	-0.001
21.00	4.95	4.75	5.75	0.00	2	7	258.2%	-0.876	0.0560	-0.122	0.003	-0.002
21.50	5.65	5.05	6.50	0.06	1	2	327.3%	-0.825	0.0557	-0.196	0.004	-0.002
22.00	6.18	6.10	6.60	0.00	4	7	239.8%	-0.930	0.0396	-0.073	0.002	-0.002
22.50	6.82	5.85	7.85	0.00	2	3	422.7%	-0.778	0.0498	-0.294	0.004	-0.002
23.00	7.24	7.05	7.50	0.26	1	0	219.5%	-0.968	0.0230	-0.034	0.001	-0.002
24.00	7.98	7.55	8.55	0.00	1	0	262.5%	-0.955	0.0256	-0.056	0.001	-0.002
25.00	8.90	8.45	10.15	0.00	1	3	444.5%	-0.834	0.0397	-0.258	0.004	-0.002
26.00	10.35	9.50	11.05	0.40	2	0	444.5%	-0.857	0.0359	-0.233	0.003	-0.002
27.00	11.42	11.05	11.90	0.14	3	4	268.8%	-0.984	0.0108	-0.023	0.001	-0.002
28.00	12.49	12.00	12.50	0.19	3	1	301.6%	-0.978	0.0125	-0.035	0.001	-0.002
29.00	13.48	13.10	13.50	0.25	5	3	315.6%	-0.979	0.0115	-0.035	0.001	-0.002
30.00	14.45	13.95	14.50	0.27	5	1	328.1%	-0.980	0.0105	-0.034	0.001	-0.002
31.00	15.27	14.35	16.20	0.34	23	0	568.8%	-0.859	0.0278	-0.296	0.003	-0.002
32.00	16.21	15.50	16.95	-0.29	21	0	524.2%	-0.899	0.0239	-0.214	0.002	-0.003
33.00	16.95	16.45	18.00	0.00	2	0	551.6%	-0.894	0.0234	-0.233	0.003	-0.003
34.00	15.80	17.10	19.35	0.00	0	0	647.7%	-0.850	0.0255	-0.352	0.003	-0.003
35.00	19.00	18.10	20.35	0.00	2	0	661.7%	-0.853	0.0246	-0.355	0.003	-0.003

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.