Options Chain for COPA HOLDINGS SA CL A (CPA) - $89.51 as of 9/6/2024 3:35:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 36.70 | 40.60 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 55.00 | 31.80 | 35.30 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 60.00 | 26.60 | 30.90 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 65.00 | 22.00 | 25.40 | 25.12 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 4:00:05 PM EST |
| 70.00 | 16.80 | 19.80 | 22.60 | 0.00 | 0.00% | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 8/26/2024 | 9/6/2024 4:00:05 PM EST |
| 75.00 | 12.10 | 15.80 | 9.00 | 0.00 | 0.00% | 0 | 10 | 1.05 | 0.98 | 0.01 | -0.03 | 8/5/2024 | 9/6/2024 4:00:05 PM EST |
| 80.00 | 8.70 | 10.20 | 8.27 | 0.00 | 0.00% | 0 | 13 | 0.69 | 0.91 | 0.02 | -0.06 | 8/13/2024 | 9/6/2024 4:00:05 PM EST |
| 85.00 | 4.40 | 5.40 | 4.80 | -0.25 | -4.95% | 5 | 10 | 0.37 | 0.74 | 0.05 | -0.09 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 90.00 | 1.70 | 2.65 | 1.95 | -0.42 | -17.73% | 8 | 276 | 0.38 | 0.44 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 95.00 | 0.45 | 0.65 | 0.50 | -0.30 | -37.50% | 2 | 1,251 | 0.35 | 0.17 | 0.04 | -0.06 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 100.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 212 | 0.37 | 0.04 | 0.02 | -0.02 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 105.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 123 | 0.71 | 0.01 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:05 PM EST |
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 4:00:05 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 140.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.97 | 0.00 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 4:00:05 PM EST |
| 55.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.69 | 0.00 | 0.00 | -0.01 | 8/2/2024 | 9/6/2024 4:00:05 PM EST |
| 60.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 4:00:05 PM EST |
| 65.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 4:00:05 PM EST |
| 70.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.00 | 0.00 | -0.02 | 8/26/2024 | 9/6/2024 4:00:05 PM EST |
| 75.00 | 0.15 | 0.25 | 0.20 | +0.02 | +11.12% | 1 | 219 | 0.54 | -0.02 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 80.00 | 0.35 | 0.85 | 0.35 | 0.00 | 0.00% | 0 | 150 | 0.51 | -0.09 | 0.02 | -0.06 | 9/3/2024 | 9/6/2024 4:00:05 PM EST |
| 85.00 | 1.05 | 1.35 | 1.20 | -0.05 | -4.00% | 1 | 505 | 0.40 | -0.26 | 0.05 | -0.09 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 90.00 | 3.00 | 3.40 | 2.00 | 0.00 | 0.00% | 0 | 114 | 0.37 | -0.56 | 0.06 | -0.09 | 8/30/2024 | 9/6/2024 4:00:05 PM EST |
| 95.00 | 6.50 | 7.60 | 6.45 | 0.00 | 0.00% | 0 | 20 | 0.53 | -0.83 | 0.04 | -0.06 | 9/3/2024 | 9/6/2024 4:00:05 PM EST |
| 100.00 | 9.60 | 13.10 | 13.40 | 0.00 | 0.00% | 0 | 9 | 0.81 | -0.96 | 0.02 | -0.02 | 8/9/2024 | 9/6/2024 4:00:05 PM EST |
| 105.00 | 14.60 | 18.30 | 13.30 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 4:00:05 PM EST |
| 110.00 | 19.20 | 23.40 | 19.50 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 4:00:05 PM EST |
| 115.00 | 24.40 | 28.40 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 120.00 | 30.20 | 32.90 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 125.00 | 35.00 | 38.40 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 130.00 | 39.40 | 43.40 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 135.00 | 44.40 | 48.40 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 140.00 | 49.50 | 53.40 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST |