Options Chain for COUPANG INC CL A (CPNG) - $18.61 as of 2/24/2026 7:48:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 6.55 | 8.10 | 7.33 | 7.45 | 0.00 | 0.00% | 0.67 | 0 | 2 | 2.31 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 3:59:40 PM EST |
| 12.00 | 5.45 | 7.35 | 6.40 | % | 0.53 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:40 PM EST | |||
| 13.00 | 4.55 | 6.15 | 5.35 | % | 0.41 | 0 | 0 | 1.79 | 0.99 | 0.01 | 0.00 | 2/24/2026 3:59:40 PM EST | |||
| 13.50 | 4.15 | 5.65 | 4.90 | % | 0.36 | 0 | 0 | 1.66 | 0.98 | 0.02 | -0.01 | 2/24/2026 3:59:40 PM EST | |||
| 14.00 | 3.65 | 5.20 | 4.43 | % | 0.32 | 0 | 0 | 1.58 | 0.97 | 0.02 | -0.01 | 2/24/2026 3:59:40 PM EST | |||
| 14.50 | 3.25 | 4.70 | 3.98 | % | 0.27 | 0 | 0 | 1.45 | 0.95 | 0.03 | -0.01 | 2/24/2026 3:59:40 PM EST | |||
| 15.00 | 2.70 | 4.25 | 3.48 | 2.65 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.37 | 0.91 | 0.05 | -0.02 | 2/17/2026 | 2/24/2026 3:59:40 PM EST |
| 15.50 | 2.20 | 3.75 | 2.98 | % | 0.19 | 0 | 0 | 1.24 | 0.88 | 0.06 | -0.02 | 2/24/2026 3:59:40 PM EST | |||
| 16.00 | 2.01 | 3.10 | 2.56 | % | 0.16 | 0 | 0 | 0.98 | 0.84 | 0.08 | -0.02 | 2/24/2026 3:59:40 PM EST | |||
| 16.50 | 2.19 | 2.70 | 2.45 | 1.56 | 0.00 | 0.00% | 0.15 | 0 | 56 | 0.69 | 0.80 | 0.10 | -0.03 | 2/13/2026 | 2/24/2026 3:59:40 PM EST |
| 17.00 | 1.95 | 2.12 | 2.04 | 1.80 | 0.00 | 0.00% | 0.12 | 0 | 567 | 0.67 | 0.75 | 0.11 | -0.03 | 2/18/2026 | 2/24/2026 3:59:40 PM EST |
| 17.50 | 1.59 | 1.76 | 1.68 | 1.63 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.66 | 0.69 | 0.13 | -0.03 | 2/19/2026 | 2/24/2026 3:59:40 PM EST |
| 18.00 | 1.27 | 1.46 | 1.37 | 1.40 | -0.08 | -5.41% | 0.08 | 1 | 23 | 0.66 | 0.62 | 0.15 | -0.03 | 2/24/2026 | 2/24/2026 3:59:40 PM EST |
| 18.50 | 1.03 | 1.18 | 1.11 | 0.83 | -0.22 | -20.96% | 0.06 | 2 | 315 | 0.66 | 0.55 | 0.16 | -0.03 | 2/24/2026 | 2/24/2026 3:59:40 PM EST |
| 19.00 | 0.80 | 0.94 | 0.87 | 0.76 | -0.22 | -22.45% | 0.05 | 1 | 196 | 0.65 | 0.47 | 0.16 | -0.03 | 2/24/2026 | 2/24/2026 3:59:40 PM EST |
| 19.50 | 0.61 | 0.74 | 0.68 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.64 | 0.39 | 0.15 | -0.03 | 2/23/2026 | 2/24/2026 3:59:40 PM EST |
| 20.00 | 0.42 | 0.60 | 0.51 | 0.55 | +0.03 | +5.77% | 0.03 | 1 | 38 | 0.64 | 0.32 | 0.14 | -0.03 | 2/24/2026 | 2/24/2026 3:59:40 PM EST |
| 20.50 | 0.34 | 0.45 | 0.40 | 0.38 | -0.03 | -7.32% | 0.02 | 10 | 3 | 0.65 | 0.26 | 0.13 | -0.03 | 2/24/2026 | 2/24/2026 3:59:40 PM EST |
| 21.00 | 0.25 | 0.37 | 0.31 | 0.26 | +0.01 | +4.00% | 0.01 | 2 | 12 | 0.66 | 0.22 | 0.11 | -0.02 | 2/24/2026 | 2/24/2026 3:59:40 PM EST |
| 21.50 | 0.17 | 0.29 | 0.23 | 0.20 | % | 0.01 | 1 | 0 | 0.66 | 0.18 | 0.10 | -0.02 | 2/24/2026 | 2/24/2026 3:59:40 PM EST | |
| 22.00 | 0.12 | 0.29 | 0.21 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | 0.15 | 0.08 | -0.02 | 2/23/2026 | 2/24/2026 3:59:40 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.23 | 0.09 | 0.07 | -0.01 | 2/10/2026 | 2/24/2026 3:59:40 PM EST |
| 23.00 | 0.00 | 0.68 | 0.34 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.25 | 0.07 | 0.05 | -0.01 | 2/6/2026 | 2/24/2026 3:59:40 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.37 | 0.05 | 0.04 | -0.01 | 2/24/2026 3:59:40 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.44 | 0.04 | 0.03 | -0.01 | 2/24/2026 3:59:40 PM EST | |||
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.50 | 0.03 | 0.02 | 0.00 | 2/24/2026 3:59:40 PM EST | |||
| 25.00 | 0.00 | 0.62 | 0.31 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 156 | 1.45 | 0.02 | 0.02 | 0.00 | 2/6/2026 | 2/24/2026 3:59:40 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | 0.01 | 0.01 | 0.00 | 2/17/2026 | 2/24/2026 3:59:40 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.68 | 0.01 | 0.01 | 0.00 | 2/24/2026 3:59:40 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:40 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:40 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:40 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:40 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:40 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.00 | -0.01 | 0.01 | 0.00 | 2/24/2026 3:59:40 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.85 | -0.02 | 0.02 | -0.01 | 2/24/2026 3:59:40 PM EST | |||
| 14.00 | 0.00 | 0.76 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 65 | 1.72 | -0.03 | 0.02 | -0.01 | 2/4/2026 | 2/24/2026 3:59:40 PM EST |
| 14.50 | 0.00 | 0.76 | 0.38 | % | 0.03 | 0 | 0 | 1.59 | -0.05 | 0.03 | -0.01 | 2/24/2026 3:59:40 PM EST | |||
| 15.00 | 0.01 | 0.44 | 0.23 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 95 | 0.81 | -0.09 | 0.05 | -0.02 | 2/19/2026 | 2/24/2026 3:59:40 PM EST |
| 15.50 | 0.11 | 0.26 | 0.19 | 0.20 | -0.27 | -57.45% | 0.01 | 2 | 56 | 0.75 | -0.12 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 3:59:40 PM EST |
| 16.00 | 0.19 | 0.30 | 0.25 | 0.23 | % | 0.02 | 3 | 0 | 0.73 | -0.16 | 0.08 | -0.02 | 2/24/2026 | 2/24/2026 3:59:40 PM EST | |
| 16.50 | 0.27 | 0.40 | 0.34 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.71 | -0.20 | 0.10 | -0.03 | 2/23/2026 | 2/24/2026 3:59:40 PM EST |
| 17.00 | 0.41 | 0.50 | 0.46 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.70 | -0.25 | 0.11 | -0.03 | 2/23/2026 | 2/24/2026 3:59:40 PM EST |
| 17.50 | 0.52 | 0.68 | 0.60 | 0.77 | +0.20 | +35.09% | 0.03 | 3 | 174 | 0.69 | -0.31 | 0.13 | -0.03 | 2/24/2026 | 2/24/2026 3:59:40 PM EST |
| 18.00 | 0.68 | 0.85 | 0.77 | 0.74 | -0.32 | -30.19% | 0.04 | 7 | 0 | 0.66 | -0.38 | 0.15 | -0.03 | 2/24/2026 | 2/24/2026 3:59:40 PM EST |
| 18.50 | 0.92 | 1.06 | 0.99 | 0.97 | 0.00 | 0.00% | 0.05 | 0 | 55 | 0.66 | -0.45 | 0.16 | -0.03 | 2/20/2026 | 2/24/2026 3:59:40 PM EST |
| 19.00 | 1.17 | 1.37 | 1.27 | 1.30 | 0.00 | 0.00% | 0.07 | 127 | 3 | 0.66 | -0.53 | 0.16 | -0.03 | 2/24/2026 | 2/24/2026 3:59:40 PM EST |
| 19.50 | 1.48 | 1.68 | 1.58 | 1.93 | -0.65 | -25.20% | 0.08 | 222 | 3 | 0.66 | -0.61 | 0.15 | -0.03 | 2/24/2026 | 2/24/2026 3:59:40 PM EST |
| 20.00 | 1.84 | 2.02 | 1.93 | 1.85 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.66 | -0.68 | 0.14 | -0.03 | 2/20/2026 | 2/24/2026 3:59:40 PM EST |
| 20.50 | 2.23 | 2.39 | 2.31 | 2.42 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.67 | -0.74 | 0.13 | -0.03 | 2/23/2026 | 2/24/2026 3:59:40 PM EST |
| 21.00 | 2.14 | 3.70 | 2.92 | % | 0.14 | 0 | 0 | 1.36 | -0.78 | 0.11 | -0.02 | 2/24/2026 3:59:40 PM EST | |||
| 21.50 | 2.64 | 4.10 | 3.37 | % | 0.16 | 0 | 0 | 1.38 | -0.82 | 0.10 | -0.02 | 2/24/2026 3:59:40 PM EST | |||
| 22.00 | 3.05 | 4.60 | 3.83 | 3.75 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.47 | -0.85 | 0.08 | -0.02 | 2/23/2026 | 2/24/2026 3:59:40 PM EST |
| 22.50 | 3.55 | 5.05 | 4.30 | 5.87 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.52 | -0.91 | 0.07 | -0.01 | 2/12/2026 | 2/24/2026 3:59:40 PM EST |
| 23.00 | 4.00 | 5.75 | 4.88 | 4.47 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.73 | -0.93 | 0.05 | -0.01 | 2/23/2026 | 2/24/2026 3:59:40 PM EST |
| 23.50 | 4.50 | 6.00 | 5.25 | % | 0.22 | 0 | 0 | 1.63 | -0.95 | 0.04 | -0.01 | 2/24/2026 3:59:40 PM EST | |||
| 24.00 | 5.00 | 6.50 | 5.75 | % | 0.24 | 0 | 0 | 1.70 | -0.96 | 0.03 | -0.01 | 2/24/2026 3:59:40 PM EST | |||
| 24.50 | 5.40 | 6.95 | 6.18 | % | 0.25 | 0 | 0 | 1.73 | -0.97 | 0.02 | 0.00 | 2/24/2026 3:59:40 PM EST | |||
| 25.00 | 5.90 | 7.45 | 6.68 | 7.06 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.79 | -0.98 | 0.02 | 0.00 | 2/9/2026 | 2/24/2026 3:59:40 PM EST |
| 25.50 | 6.40 | 7.95 | 7.18 | % | 0.28 | 0 | 0 | 1.85 | -0.99 | 0.01 | 0.00 | 2/24/2026 3:59:40 PM EST | |||
| 26.00 | 6.90 | 8.45 | 7.68 | % | 0.30 | 0 | 0 | 1.91 | -0.99 | 0.01 | 0.00 | 2/24/2026 3:59:40 PM EST | |||
| 27.00 | 7.90 | 10.45 | 9.18 | % | 0.34 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:40 PM EST | |||
| 28.00 | 8.90 | 10.45 | 9.68 | % | 0.35 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:40 PM EST | |||
| 29.00 | 9.90 | 11.45 | 10.68 | % | 0.37 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:40 PM EST | |||
| 30.00 | 11.00 | 12.90 | 11.95 | % | 0.40 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:40 PM EST |