Options Chain for COPA HOLDINGS SA CL A (CPA) - $135.84 as of 6/4/2026 7:10:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 66.70 | 69.70 | 68.20 | % | 1.05 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 6/4/2026 3:59:56 PM EST | |||
| 70.00 | 61.80 | 64.70 | 63.25 | % | 0.90 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 6/4/2026 3:59:56 PM EST | |||
| 75.00 | 56.80 | 59.70 | 58.25 | % | 0.78 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/4/2026 3:59:56 PM EST | |||
| 80.00 | 51.80 | 54.70 | 53.25 | % | 0.67 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 6/4/2026 3:59:56 PM EST | |||
| 85.00 | 46.70 | 49.80 | 48.25 | % | 0.57 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/4/2026 3:59:56 PM EST | |||
| 90.00 | 41.90 | 44.80 | 43.35 | % | 0.48 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/4/2026 3:59:56 PM EST | |||
| 95.00 | 36.60 | 39.90 | 38.25 | % | 0.40 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/4/2026 3:59:56 PM EST | |||
| 100.00 | 32.00 | 34.90 | 33.45 | % | 0.33 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 6/4/2026 3:59:56 PM EST | |||
| 105.00 | 27.10 | 30.00 | 28.55 | % | 0.27 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.04 | 6/4/2026 3:59:56 PM EST | |||
| 110.00 | 22.20 | 25.10 | 23.65 | 33.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.96 | 0.97 | 0.00 | -0.06 | 5/28/2026 | 6/4/2026 3:59:56 PM EST |
| 115.00 | 17.40 | 20.30 | 18.85 | 28.12 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.80 | 0.92 | 0.01 | -0.10 | 5/28/2026 | 6/4/2026 3:59:56 PM EST |
| 120.00 | 12.90 | 15.30 | 14.10 | 23.17 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.72 | 0.86 | 0.02 | -0.14 | 5/28/2026 | 6/4/2026 3:59:56 PM EST |
| 125.00 | 8.70 | 11.00 | 9.85 | 10.55 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.41 | 0.77 | 0.02 | -0.17 | 5/18/2026 | 6/4/2026 3:59:56 PM EST |
| 130.00 | 5.60 | 7.30 | 6.45 | 9.26 | +0.71 | +8.31% | 0.05 | 2 | 25 | 0.43 | 0.64 | 0.03 | -0.18 | 6/4/2026 | 6/4/2026 3:59:56 PM EST |
| 135.00 | 3.00 | 4.30 | 3.65 | 4.86 | 0.00 | 0.00% | 0.03 | 0 | 122 | 0.41 | 0.47 | 0.04 | -0.18 | 6/3/2026 | 6/4/2026 3:59:56 PM EST |
| 140.00 | 1.65 | 2.20 | 1.93 | 2.30 | -0.45 | -16.37% | 0.01 | 180 | 78 | 0.41 | 0.31 | 0.03 | -0.16 | 6/4/2026 | 6/4/2026 3:59:56 PM EST |
| 145.00 | 0.60 | 1.25 | 0.93 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.41 | 0.21 | 0.02 | -0.14 | 6/3/2026 | 6/4/2026 3:59:56 PM EST |
| 150.00 | 0.40 | 1.10 | 0.75 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.48 | 0.14 | 0.02 | -0.12 | 6/3/2026 | 6/4/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.66 | 0.07 | 0.01 | -0.07 | 6/1/2026 | 6/4/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.71 | 0.04 | 0.01 | -0.05 | 5/29/2026 | 6/4/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.03 | 0.00 | -0.03 | 5/26/2026 | 6/4/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.83 | 0.01 | 0.00 | -0.02 | 6/2/2026 | 6/4/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.01 | 0.00 | -0.01 | 5/28/2026 | 6/4/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.99 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/4/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.63 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/4/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/4/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/4/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.16 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/4/2026 3:59:56 PM EST |
| 100.00 | 0.20 | 0.75 | 0.48 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.90 | 0.00 | 0.00 | -0.02 | 6/3/2026 | 6/4/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.88 | -0.01 | 0.00 | -0.04 | 5/27/2026 | 6/4/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.28 | -0.15 | -34.89% | 0.00 | 2 | 26 | 0.68 | -0.03 | 0.00 | -0.06 | 6/4/2026 | 6/4/2026 3:59:56 PM EST |
| 115.00 | 0.15 | 0.80 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.53 | -0.08 | 0.01 | -0.10 | 6/3/2026 | 6/4/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 0.78 | +0.08 | +11.43% | 0.01 | 2 | 702 | 0.45 | -0.14 | 0.02 | -0.14 | 6/4/2026 | 6/4/2026 3:59:56 PM EST |
| 125.00 | 0.35 | 2.05 | 1.20 | 1.55 | 0.00 | 0.00% | 0.01 | 1 | 24 | 0.40 | -0.23 | 0.02 | -0.17 | 6/4/2026 | 6/4/2026 3:59:56 PM EST |
| 130.00 | 2.20 | 3.70 | 2.95 | 2.20 | +0.37 | +20.22% | 0.02 | 1 | 9 | 0.44 | -0.36 | 0.03 | -0.18 | 6/4/2026 | 6/4/2026 3:59:56 PM EST |
| 135.00 | 4.10 | 6.00 | 5.05 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.41 | -0.53 | 0.04 | -0.18 | 6/1/2026 | 6/4/2026 3:59:56 PM EST |
| 140.00 | 7.80 | 10.20 | 9.00 | 5.10 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.47 | -0.69 | 0.03 | -0.16 | 5/28/2026 | 6/4/2026 3:59:56 PM EST |
| 145.00 | 11.60 | 14.30 | 12.95 | 8.00 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.67 | -0.79 | 0.02 | -0.14 | 6/1/2026 | 6/4/2026 3:59:56 PM EST |
| 150.00 | 16.20 | 18.60 | 17.40 | % | 0.12 | 0 | 0 | 0.70 | -0.86 | 0.02 | -0.12 | 6/4/2026 3:59:56 PM EST | |||
| 155.00 | 20.60 | 23.60 | 22.10 | % | 0.14 | 0 | 0 | 0.79 | -0.93 | 0.01 | -0.07 | 6/4/2026 3:59:56 PM EST | |||
| 160.00 | 25.60 | 28.60 | 27.10 | % | 0.17 | 0 | 0 | 0.92 | -0.96 | 0.01 | -0.05 | 6/4/2026 3:59:56 PM EST | |||
| 165.00 | 30.60 | 33.50 | 32.05 | % | 0.19 | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.03 | 6/4/2026 3:59:56 PM EST | |||
| 170.00 | 35.60 | 38.50 | 37.05 | % | 0.22 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.02 | 6/4/2026 3:59:56 PM EST | |||
| 175.00 | 40.60 | 43.50 | 42.05 | % | 0.24 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 6/4/2026 3:59:56 PM EST |