Options Chain for COUPANG INC CL A (CPNG) - $18.45 as of 2/20/2026 2:52:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.95 | 11.55 | 10.25 | % | 1.14 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 10.00 | 8.15 | 9.25 | 8.70 | % | 0.87 | 0 | 0 | 1.44 | 0.99 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 11.00 | 7.15 | 8.30 | 7.73 | % | 0.70 | 0 | 0 | 1.30 | 0.98 | 0.01 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 12.00 | 6.20 | 7.35 | 6.78 | % | 0.57 | 0 | 0 | 1.17 | 0.97 | 0.01 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 13.00 | 5.25 | 6.40 | 5.83 | % | 0.45 | 0 | 0 | 1.05 | 0.94 | 0.03 | -0.01 | 2/20/2026 4:00:06 PM EST | |||
| 14.00 | 4.40 | 5.45 | 4.93 | % | 0.35 | 0 | 0 | 0.92 | 0.90 | 0.04 | -0.01 | 2/20/2026 4:00:06 PM EST | |||
| 15.00 | 3.55 | 4.55 | 4.05 | % | 0.27 | 0 | 0 | 0.83 | 0.85 | 0.05 | -0.01 | 2/20/2026 4:00:06 PM EST | |||
| 16.00 | 2.87 | 3.65 | 3.26 | 3.25 | % | 0.20 | 4 | 0 | 0.50 | 0.79 | 0.07 | -0.01 | 2/20/2026 | 2/20/2026 4:00:06 PM EST | |
| 17.00 | 2.53 | 2.74 | 2.64 | % | 0.16 | 0 | 0 | 0.56 | 0.71 | 0.08 | -0.01 | 2/20/2026 4:00:06 PM EST | |||
| 18.00 | 1.93 | 2.10 | 2.02 | 2.06 | +0.13 | +6.74% | 0.11 | 5 | 50 | 0.55 | 0.62 | 0.09 | -0.01 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 19.00 | 1.44 | 1.61 | 1.53 | 1.58 | +0.20 | +14.50% | 0.08 | 7 | 128 | 0.55 | 0.52 | 0.10 | -0.01 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 20.00 | 1.02 | 1.23 | 1.13 | 1.22 | +0.17 | +16.19% | 0.06 | 43 | 60 | 0.54 | 0.43 | 0.10 | -0.01 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 21.00 | 0.72 | 0.90 | 0.81 | 0.86 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.54 | 0.34 | 0.09 | -0.01 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 22.00 | 0.51 | 0.68 | 0.60 | % | 0.03 | 0 | 0 | 0.55 | 0.26 | 0.08 | -0.01 | 2/20/2026 4:00:06 PM EST | |||
| 23.00 | 0.35 | 0.45 | 0.40 | 0.46 | % | 0.02 | 21 | 0 | 0.54 | 0.20 | 0.07 | -0.01 | 2/20/2026 | 2/20/2026 4:00:06 PM EST | |
| 24.00 | 0.21 | 0.38 | 0.30 | 0.33 | % | 0.01 | 8 | 0 | 0.55 | 0.15 | 0.06 | -0.01 | 2/20/2026 | 2/20/2026 4:00:06 PM EST | |
| 25.00 | 0.18 | 0.25 | 0.22 | 0.21 | % | 0.01 | 6 | 0 | 0.56 | 0.12 | 0.05 | -0.01 | 2/20/2026 | 2/20/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.16 | 0.08 | % | 0.01 | 0 | 0 | 1.07 | -0.01 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 11.00 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 0.96 | -0.02 | 0.01 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 0.86 | -0.03 | 0.01 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 13.00 | 0.06 | 0.27 | 0.17 | % | 0.01 | 0 | 0 | 0.67 | -0.06 | 0.03 | -0.01 | 2/20/2026 4:00:06 PM EST | |||
| 14.00 | 0.16 | 0.37 | 0.27 | % | 0.02 | 0 | 0 | 0.66 | -0.10 | 0.04 | -0.01 | 2/20/2026 4:00:06 PM EST | |||
| 15.00 | 0.29 | 0.44 | 0.37 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.61 | -0.15 | 0.05 | -0.01 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 16.00 | 0.49 | 0.64 | 0.57 | % | 0.04 | 0 | 0 | 0.59 | -0.21 | 0.07 | -0.01 | 2/20/2026 4:00:06 PM EST | |||
| 17.00 | 0.79 | 0.90 | 0.85 | % | 0.05 | 0 | 0 | 0.57 | -0.29 | 0.08 | -0.01 | 2/20/2026 4:00:06 PM EST | |||
| 18.00 | 1.05 | 1.30 | 1.18 | 1.24 | -0.15 | -10.80% | 0.07 | 4 | 56 | 0.54 | -0.38 | 0.09 | -0.01 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 19.00 | 1.65 | 1.85 | 1.75 | 1.72 | -0.22 | -11.34% | 0.09 | 26 | 99 | 0.57 | -0.48 | 0.10 | -0.01 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 20.00 | 2.17 | 2.44 | 2.31 | % | 0.12 | 0 | 0 | 0.55 | -0.57 | 0.10 | -0.01 | 2/20/2026 4:00:06 PM EST | |||
| 21.00 | 2.89 | 3.15 | 3.02 | % | 0.14 | 0 | 0 | 0.56 | -0.66 | 0.09 | -0.01 | 2/20/2026 4:00:06 PM EST | |||
| 22.00 | 3.70 | 3.90 | 3.80 | 3.75 | % | 0.17 | 13 | 0 | 0.56 | -0.74 | 0.08 | -0.01 | 2/20/2026 | 2/20/2026 4:00:06 PM EST | |
| 23.00 | 4.40 | 4.80 | 4.60 | 4.55 | % | 0.20 | 4 | 0 | 0.54 | -0.80 | 0.07 | -0.01 | 2/20/2026 | 2/20/2026 4:00:06 PM EST | |
| 24.00 | 5.05 | 6.10 | 5.58 | % | 0.23 | 0 | 0 | 0.84 | -0.85 | 0.06 | -0.01 | 2/20/2026 4:00:06 PM EST | |||
| 25.00 | 6.00 | 7.05 | 6.53 | % | 0.26 | 0 | 0 | 0.89 | -0.88 | 0.05 | -0.01 | 2/20/2026 4:00:06 PM EST |