Options Chain for COPA HOLDINGS SA CL A (CPA) - $127.20 as of 10/24/2025 7:18:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 75.20 | 78.60 | 76.90 | 69.55 | 0.00 | 0.00% | 1.54 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 10/24/2025 4:00:04 PM EST |
| 55.00 | 70.20 | 73.60 | 71.90 | % | 1.31 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 60.00 | 65.20 | 68.70 | 66.95 | 34.82 | 0.00 | 0.00% | 1.12 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 10/24/2025 4:00:04 PM EST |
| 65.00 | 60.20 | 63.70 | 61.95 | % | 0.95 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 70.00 | 56.10 | 58.70 | 57.40 | 48.63 | 0.00 | 0.00% | 0.82 | 0 | 38 | 1.61 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 10/24/2025 4:00:04 PM EST |
| 75.00 | 50.60 | 53.70 | 52.15 | 44.90 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/24/2025 4:00:04 PM EST |
| 80.00 | 45.30 | 48.80 | 47.05 | 42.00 | 0.00 | 0.00% | 0.59 | 0 | 3 | 1.35 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/24/2025 4:00:04 PM EST |
| 85.00 | 40.40 | 43.80 | 42.10 | 34.50 | 0.00 | 0.00% | 0.50 | 0 | 10 | 1.22 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/24/2025 4:00:04 PM EST |
| 90.00 | 35.40 | 38.90 | 37.15 | 26.00 | 0.00 | 0.00% | 0.41 | 0 | 43 | 1.09 | 1.00 | 0.00 | -0.01 | 8/7/2025 | 10/24/2025 4:00:04 PM EST |
| 95.00 | 31.10 | 33.90 | 32.50 | 28.80 | 0.00 | 0.00% | 0.34 | 0 | 9 | 0.94 | 1.00 | 0.00 | -0.01 | 9/23/2025 | 10/24/2025 4:00:04 PM EST |
| 100.00 | 26.40 | 29.20 | 27.80 | 25.65 | 0.00 | 0.00% | 0.28 | 0 | 286 | 0.84 | 0.98 | 0.00 | -0.02 | 10/16/2025 | 10/24/2025 4:00:04 PM EST |
| 105.00 | 21.40 | 24.10 | 22.75 | 21.13 | 0.00 | 0.00% | 0.22 | 0 | 106 | 0.70 | 0.96 | 0.01 | -0.04 | 10/22/2025 | 10/24/2025 4:00:04 PM EST |
| 110.00 | 15.80 | 18.80 | 17.30 | 16.65 | 0.00 | 0.00% | 0.16 | 0 | 427 | 0.54 | 0.91 | 0.01 | -0.06 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 115.00 | 11.50 | 15.20 | 13.35 | 12.27 | 0.00 | 0.00% | 0.12 | 0 | 325 | 0.57 | 0.84 | 0.02 | -0.07 | 10/16/2025 | 10/24/2025 4:00:04 PM EST |
| 120.00 | 7.30 | 10.00 | 8.65 | 9.70 | 0.00 | 0.00% | 0.07 | 0 | 870 | 0.28 | 0.74 | 0.03 | -0.08 | 10/20/2025 | 10/24/2025 4:00:04 PM EST |
| 125.00 | 5.10 | 6.30 | 5.70 | 5.78 | +0.68 | +13.34% | 0.05 | 1 | 173 | 0.32 | 0.59 | 0.03 | -0.09 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 130.00 | 2.55 | 3.80 | 3.18 | 3.10 | +0.71 | +29.71% | 0.02 | 69 | 573 | 0.32 | 0.41 | 0.04 | -0.08 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 135.00 | 0.85 | 2.20 | 1.53 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.30 | 0.25 | 0.03 | -0.06 | 10/22/2025 | 10/24/2025 4:00:04 PM EST |
| 140.00 | 0.60 | 1.15 | 0.88 | 0.75 | -0.30 | -28.58% | 0.01 | 40 | 30 | 0.33 | 0.14 | 0.02 | -0.04 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 145.00 | 0.25 | 1.20 | 0.73 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.44 | 0.07 | 0.01 | -0.03 | 10/20/2025 | 10/24/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.03 | 0.01 | -0.01 | 10/14/2025 | 10/24/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 10/24/2025 4:00:04 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/24/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/24/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.07 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/24/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/24/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.34 | -77.28% | 0.00 | 1,165 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.26 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/24/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.32 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/24/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 342 | 1.18 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/24/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 4,535 | 1.05 | 0.00 | 0.00 | -0.01 | 9/25/2025 | 10/24/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 2.30 | 1.15 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.00 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 10/24/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 547 | 0.67 | -0.02 | 0.00 | -0.02 | 10/20/2025 | 10/24/2025 4:00:04 PM EST |
| 105.00 | 0.25 | 2.70 | 1.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1,825 | 0.60 | -0.04 | 0.01 | -0.04 | 10/20/2025 | 10/24/2025 4:00:04 PM EST |
| 110.00 | 0.35 | 1.70 | 1.03 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.45 | -0.09 | 0.01 | -0.06 | 10/17/2025 | 10/24/2025 4:00:04 PM EST |
| 115.00 | 0.65 | 1.80 | 1.23 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.39 | -0.16 | 0.02 | -0.07 | 10/22/2025 | 10/24/2025 4:00:04 PM EST |
| 120.00 | 0.30 | 2.60 | 1.45 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.28 | -0.26 | 0.03 | -0.08 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 125.00 | 3.40 | 5.00 | 4.20 | 4.41 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.37 | -0.41 | 0.03 | -0.09 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 130.00 | 5.80 | 7.00 | 6.40 | 22.70 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.34 | -0.59 | 0.04 | -0.08 | 7/21/2025 | 10/24/2025 4:00:04 PM EST |
| 135.00 | 8.90 | 11.90 | 10.40 | % | 0.08 | 0 | 0 | 0.38 | -0.75 | 0.03 | -0.06 | 10/24/2025 4:00:04 PM EST | |||
| 140.00 | 12.10 | 14.90 | 13.50 | 32.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.43 | -0.86 | 0.02 | -0.04 | 7/22/2025 | 10/24/2025 4:00:04 PM EST |
| 145.00 | 16.70 | 19.40 | 18.05 | % | 0.12 | 0 | 0 | 0.48 | -0.93 | 0.01 | -0.03 | 10/24/2025 4:00:04 PM EST | |||
| 150.00 | 21.40 | 24.50 | 22.95 | % | 0.15 | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.01 | 10/24/2025 4:00:04 PM EST | |||
| 155.00 | 26.60 | 29.50 | 28.05 | % | 0.18 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 10/24/2025 4:00:04 PM EST | |||
| 160.00 | 31.60 | 34.50 | 33.05 | % | 0.21 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST |