Options Chain for COPA HOLDINGS SA CL A (CPA) - $94.37 as of 5/5/2025 2:48:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 47.80 | 51.90 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 50.00 | 42.80 | 46.80 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 55.00 | 38.30 | 41.90 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 60.00 | 33.00 | 36.90 | 32.50 | 0.00 | 0.00% | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 5/5/2025 4:00:02 PM EST |
| 65.00 | 28.00 | 31.90 | 30.50 | 0.00 | 0.00% | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 4:00:02 PM EST |
| 70.00 | 23.30 | 27.00 | 22.75 | 0.00 | 0.00% | 0 | 34 | 1.82 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 4:00:02 PM EST |
| 75.00 | 18.40 | 22.10 | 12.43 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.99 | 0.00 | -0.03 | 4/7/2025 | 5/5/2025 4:00:02 PM EST |
| 80.00 | 13.20 | 17.30 | 12.00 | 0.00 | 0.00% | 0 | 3 | 1.28 | 0.95 | 0.01 | -0.07 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 85.00 | 9.10 | 12.30 | 11.79 | +6.39 | +118.34% | 1 | 83 | 1.04 | 0.87 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 90.00 | 6.10 | 6.60 | 6.00 | +1.50 | +33.34% | 8 | 329 | 0.54 | 0.73 | 0.04 | -0.14 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 95.00 | 2.85 | 3.30 | 3.34 | -0.45 | -11.88% | 19 | 445 | 0.49 | 0.50 | 0.05 | -0.15 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 100.00 | 1.00 | 1.35 | 1.25 | +0.10 | +8.70% | 6 | 355 | 0.46 | 0.26 | 0.05 | -0.12 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 105.00 | 0.30 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 162 | 0.47 | 0.10 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 444 | 0.58 | 0.03 | 0.01 | -0.03 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 29 | 0.86 | 0.01 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 24 | 1.11 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/5/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/5/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/5/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 5/5/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.90 | 0.29 | 0.00 | 0.00% | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 5/5/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.70 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 26 | 1.24 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 39 | 1.31 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 101 | 1.08 | -0.01 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 80.00 | 0.30 | 1.15 | 0.30 | 0.00 | 0.00% | 2 | 1,728 | 0.90 | -0.05 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 85.00 | 0.45 | 0.80 | 0.46 | -0.14 | -23.34% | 3 | 332 | 0.57 | -0.13 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 90.00 | 1.30 | 1.55 | 1.35 | 0.00 | 0.00% | 22 | 413 | 0.51 | -0.27 | 0.04 | -0.14 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 95.00 | 3.00 | 3.40 | 2.47 | -0.63 | -20.33% | 15 | 199 | 0.47 | -0.50 | 0.05 | -0.15 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 100.00 | 6.00 | 6.50 | 5.90 | -10.80 | -64.68% | 4 | 42 | 0.42 | -0.74 | 0.05 | -0.12 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 105.00 | 8.50 | 12.60 | 13.50 | 0.00 | 0.00% | 0 | 8 | 0.90 | -0.90 | 0.03 | -0.07 | 3/13/2025 | 5/5/2025 4:00:02 PM EST |
| 110.00 | 13.30 | 16.80 | 23.80 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.97 | 0.01 | -0.03 | 12/17/2024 | 5/5/2025 4:00:02 PM EST |
| 115.00 | 18.20 | 22.10 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 120.00 | 23.20 | 27.30 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 125.00 | 28.20 | 32.20 | 30.69 | 0.00 | 0.00% | 0 | 3 | 1.52 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 4:00:02 PM EST |
| 130.00 | 33.20 | 37.20 | 39.80 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 5/5/2025 4:00:02 PM EST |
| 135.00 | 38.20 | 42.20 | 47.90 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 5/5/2025 4:00:02 PM EST |
| 140.00 | 43.20 | 47.10 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 145.00 | 48.20 | 52.20 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 150.00 | 53.20 | 57.20 | 59.40 | 0.00 | 0.00% | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 5/5/2025 4:00:02 PM EST |