Options Chain for COPA HOLDINGS SA CL A (CPA) - $128.92 as of 1/16/2026 10:11:22 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 74.80 | 78.10 | 76.45 | % | 1.39 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:50 PM EST | |||
| 60.00 | 69.70 | 73.30 | 71.50 | 63.40 | 0.00 | 0.00% | 1.19 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 1/16/2026 3:59:50 PM EST |
| 65.00 | 65.00 | 68.20 | 66.60 | % | 1.02 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:50 PM EST | |||
| 70.00 | 59.90 | 63.00 | 61.45 | 51.70 | 0.00 | 0.00% | 0.88 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 1/16/2026 3:59:50 PM EST |
| 75.00 | 54.90 | 58.40 | 56.65 | % | 0.76 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:50 PM EST | |||
| 80.00 | 50.00 | 53.50 | 51.75 | 41.70 | 0.00 | 0.00% | 0.65 | 0 | 3 | 1.23 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 1/16/2026 3:59:50 PM EST |
| 85.00 | 44.90 | 48.60 | 46.75 | 27.25 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 1/16/2026 3:59:50 PM EST |
| 90.00 | 40.10 | 43.50 | 41.80 | 33.20 | 0.00 | 0.00% | 0.46 | 0 | 47 | 0.99 | 0.99 | 0.00 | -0.01 | 12/19/2025 | 1/16/2026 3:59:50 PM EST |
| 95.00 | 35.60 | 38.60 | 37.10 | 26.60 | 0.00 | 0.00% | 0.39 | 0 | 21 | 0.89 | 0.99 | 0.00 | -0.01 | 12/18/2025 | 1/16/2026 3:59:50 PM EST |
| 100.00 | 30.20 | 33.10 | 31.65 | 27.20 | 0.00 | 0.00% | 0.32 | 0 | 40 | 0.71 | 0.96 | 0.00 | -0.03 | 11/11/2025 | 1/16/2026 3:59:50 PM EST |
| 105.00 | 25.30 | 28.40 | 26.85 | 27.35 | 0.00 | 0.00% | 0.26 | 0 | 37 | 0.65 | 0.95 | 0.01 | -0.03 | 1/5/2026 | 1/16/2026 3:59:50 PM EST |
| 110.00 | 21.10 | 24.00 | 22.55 | 22.00 | +3.50 | +18.92% | 0.21 | 1 | 33 | 0.62 | 0.91 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 115.00 | 16.60 | 18.90 | 17.75 | 15.25 | +0.95 | +6.65% | 0.15 | 2 | 42 | 0.50 | 0.85 | 0.01 | -0.06 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 120.00 | 12.20 | 14.50 | 13.35 | 10.90 | 0.00 | 0.00% | 0.11 | 0 | 106 | 0.36 | 0.79 | 0.02 | -0.07 | 1/15/2026 | 1/16/2026 3:59:50 PM EST |
| 125.00 | 8.80 | 11.10 | 9.95 | 7.74 | +0.29 | +3.90% | 0.08 | 5 | 117 | 0.39 | 0.69 | 0.02 | -0.08 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 130.00 | 5.20 | 7.80 | 6.50 | 6.40 | +1.60 | +33.34% | 0.05 | 6 | 528 | 0.35 | 0.57 | 0.03 | -0.08 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 135.00 | 3.20 | 4.40 | 3.80 | 3.60 | +0.95 | +35.85% | 0.03 | 13 | 64 | 0.32 | 0.42 | 0.03 | -0.08 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 140.00 | 1.85 | 2.95 | 2.40 | 2.16 | +0.66 | +44.00% | 0.02 | 19 | 137 | 0.34 | 0.29 | 0.03 | -0.07 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 145.00 | 0.05 | 2.35 | 1.20 | 1.20 | -0.08 | -6.25% | 0.01 | 47 | 19 | 0.29 | 0.18 | 0.02 | -0.05 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 150.00 | 0.40 | 1.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.33 | 0.10 | 0.01 | -0.04 | 12/3/2025 | 1/16/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 2.55 | 1.28 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.58 | 0.06 | 0.01 | -0.02 | 11/14/2025 | 1/16/2026 3:59:50 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.03 | 0.01 | -0.01 | 1/16/2026 3:59:50 PM EST | |||
| 165.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 1/16/2026 3:59:50 PM EST | |||
| 170.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 1/16/2026 3:59:50 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:50 PM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:50 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:50 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:50 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:50 PM EST | |||
| 70.00 | 0.00 | 2.25 | 1.13 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 1/16/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 2.30 | 1.15 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 1/16/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 1.20 | 0.60 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.13 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/16/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.96 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/16/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | -0.01 | 0.00 | -0.01 | 12/15/2025 | 1/16/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,318 | 0.73 | -0.01 | 0.00 | -0.01 | 1/14/2026 | 1/16/2026 3:59:50 PM EST |
| 100.00 | 0.05 | 0.35 | 0.20 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 477 | 0.46 | -0.04 | 0.00 | -0.03 | 1/2/2026 | 1/16/2026 3:59:50 PM EST |
| 105.00 | 0.20 | 1.80 | 1.00 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.54 | -0.05 | 0.01 | -0.03 | 1/8/2026 | 1/16/2026 3:59:50 PM EST |
| 110.00 | 0.40 | 1.25 | 0.83 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.45 | -0.09 | 0.01 | -0.05 | 1/14/2026 | 1/16/2026 3:59:50 PM EST |
| 115.00 | 0.65 | 1.25 | 0.95 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.38 | -0.15 | 0.01 | -0.06 | 1/15/2026 | 1/16/2026 3:59:50 PM EST |
| 120.00 | 1.30 | 1.95 | 1.63 | 1.17 | -1.03 | -46.82% | 0.01 | 1 | 90 | 0.36 | -0.21 | 0.02 | -0.07 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 125.00 | 2.20 | 4.80 | 3.50 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.39 | -0.31 | 0.02 | -0.08 | 1/15/2026 | 1/16/2026 3:59:50 PM EST |
| 130.00 | 4.10 | 4.90 | 4.50 | 4.40 | -0.78 | -15.06% | 0.03 | 4 | 10 | 0.32 | -0.43 | 0.03 | -0.08 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 135.00 | 5.70 | 7.50 | 6.60 | 6.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.28 | -0.58 | 0.03 | -0.08 | 1/13/2026 | 1/16/2026 3:59:50 PM EST |
| 140.00 | 9.70 | 10.90 | 10.30 | % | 0.07 | 0 | 0 | 0.30 | -0.71 | 0.03 | -0.07 | 1/16/2026 3:59:50 PM EST | |||
| 145.00 | 13.40 | 15.70 | 14.55 | % | 0.10 | 0 | 0 | 0.29 | -0.82 | 0.02 | -0.05 | 1/16/2026 3:59:50 PM EST | |||
| 150.00 | 17.50 | 20.10 | 18.80 | % | 0.13 | 0 | 0 | 0.47 | -0.90 | 0.01 | -0.04 | 1/16/2026 3:59:50 PM EST | |||
| 155.00 | 22.60 | 25.40 | 24.00 | % | 0.15 | 0 | 0 | 0.56 | -0.94 | 0.01 | -0.02 | 1/16/2026 3:59:50 PM EST | |||
| 160.00 | 26.70 | 30.40 | 28.55 | % | 0.18 | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.01 | 1/16/2026 3:59:50 PM EST | |||
| 165.00 | 32.10 | 35.30 | 33.70 | % | 0.20 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 1/16/2026 3:59:50 PM EST | |||
| 170.00 | 36.80 | 40.30 | 38.55 | % | 0.23 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 1/16/2026 3:59:50 PM EST | |||
| 175.00 | 41.80 | 45.30 | 43.55 | % | 0.25 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:50 PM EST | |||
| 180.00 | 46.50 | 50.40 | 48.45 | % | 0.27 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:50 PM EST | |||
| 185.00 | 52.50 | 54.80 | 53.65 | % | 0.29 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:50 PM EST |