Options Chain for COPA HOLDINGS SA CL A (CPA) - $111.18 as of 7/3/2025 10:53:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 59.90 | 64.20 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 7/3/2025 10:58:53 AM EST | |||
| 55.00 | 55.00 | 59.10 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 7/3/2025 10:58:53 AM EST | |||
| 60.00 | 50.00 | 54.10 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/3/2025 10:58:53 AM EST | |||
| 65.00 | 45.00 | 49.10 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/3/2025 10:58:53 AM EST | |||
| 70.00 | 40.00 | 44.00 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/3/2025 10:58:53 AM EST | |||
| 75.00 | 35.00 | 39.00 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/3/2025 10:58:53 AM EST | |||
| 80.00 | 30.30 | 34.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/3/2025 10:58:53 AM EST | |||
| 85.00 | 25.50 | 28.80 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/3/2025 10:58:53 AM EST | |||
| 90.00 | 20.10 | 23.80 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/3/2025 10:58:53 AM EST | |||
| 95.00 | 16.10 | 18.90 | 12.57 | 0.00 | 0.00% | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 7/3/2025 10:58:53 AM EST |
| 100.00 | 10.70 | 13.90 | 6.03 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.99 | 0.00 | -0.01 | 6/13/2025 | 7/3/2025 10:58:53 AM EST |
| 105.00 | 6.00 | 8.80 | 4.13 | 0.00 | 0.00% | 0 | 76 | 0.42 | 0.94 | 0.02 | -0.09 | 6/27/2025 | 7/3/2025 10:58:53 AM EST |
| 110.00 | 3.00 | 4.00 | 2.77 | -0.03 | -1.08% | 5 | 353 | 0.15 | 0.75 | 0.07 | -0.11 | 7/3/2025 | 7/3/2025 10:58:53 AM EST |
| 115.00 | 0.85 | 1.35 | 1.00 | +0.50 | +100.00% | 1 | 203 | 0.20 | 0.36 | 0.08 | -0.08 | 7/3/2025 | 7/3/2025 10:58:53 AM EST |
| 120.00 | 0.00 | 1.60 | 0.05 | 0.00 | 0.00% | 0 | 34 | 0.45 | 0.08 | 0.03 | -0.02 | 6/25/2025 | 7/3/2025 10:58:53 AM EST |
| 125.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 220 | 0.57 | 0.01 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 10:58:53 AM EST |
| 130.00 | 0.00 | 0.95 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/3/2025 10:58:53 AM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/3/2025 10:58:53 AM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/3/2025 10:58:53 AM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/3/2025 10:58:53 AM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/3/2025 10:58:53 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.50 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 7/3/2025 10:58:53 AM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/3/2025 10:58:53 AM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/3/2025 10:58:53 AM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/3/2025 10:58:53 AM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/3/2025 10:58:53 AM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/3/2025 10:58:53 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/3/2025 10:58:53 AM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 10:58:53 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/3/2025 10:58:53 AM EST |
| 95.00 | 0.05 | 1.65 | 0.17 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 10:58:53 AM EST |
| 100.00 | 0.00 | 0.70 | 0.57 | +0.12 | +26.67% | 1 | 66 | 0.71 | -0.01 | 0.00 | -0.01 | 7/3/2025 | 7/3/2025 10:58:53 AM EST |
| 105.00 | 0.40 | 0.70 | 0.45 | -0.10 | -18.19% | 1 | 201 | 0.32 | -0.06 | 0.02 | -0.09 | 7/3/2025 | 7/3/2025 10:58:53 AM EST |
| 110.00 | 0.80 | 1.55 | 2.25 | 0.00 | 0.00% | 0 | 28 | 0.28 | -0.25 | 0.07 | -0.11 | 6/30/2025 | 7/3/2025 10:58:53 AM EST |
| 115.00 | 3.20 | 4.40 | 5.32 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.64 | 0.08 | -0.08 | 7/1/2025 | 7/3/2025 10:58:53 AM EST |
| 120.00 | 6.50 | 9.70 | % | 0 | 0 | 0.54 | -0.92 | 0.03 | -0.02 | 7/3/2025 10:58:53 AM EST | |||
| 125.00 | 11.60 | 14.60 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 7/3/2025 10:58:53 AM EST | |||
| 130.00 | 16.60 | 19.70 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/3/2025 10:58:53 AM EST | |||
| 135.00 | 21.40 | 24.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/3/2025 10:58:53 AM EST | |||
| 140.00 | 26.20 | 29.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/3/2025 10:58:53 AM EST | |||
| 145.00 | 31.20 | 35.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/3/2025 10:58:53 AM EST | |||
| 150.00 | 36.10 | 39.40 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/3/2025 10:58:53 AM EST |