Options Chain for COPA HOLDINGS SA CL A (CPA) - $108.98 as of 3/23/2026 1:28:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 27.70 | 30.30 | 29.00 | % | 0.34 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 3/23/2026 4:00:04 PM EST | |||
| 90.00 | 23.20 | 26.00 | 24.60 | % | 0.27 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.02 | 3/23/2026 4:00:04 PM EST | |||
| 95.00 | 18.20 | 20.60 | 19.40 | % | 0.20 | 0 | 0 | 0.48 | 0.93 | 0.01 | -0.05 | 3/23/2026 4:00:04 PM EST | |||
| 100.00 | 13.70 | 16.20 | 14.95 | 10.82 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.66 | 0.87 | 0.02 | -0.07 | 3/20/2026 | 3/23/2026 4:00:04 PM EST |
| 105.00 | 9.10 | 11.10 | 10.10 | 9.78 | +1.28 | +15.06% | 0.10 | 1 | 3 | 0.38 | 0.78 | 0.02 | -0.08 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 110.00 | 6.00 | 7.50 | 6.75 | 7.40 | -0.79 | -9.65% | 0.06 | 3 | 8 | 0.40 | 0.65 | 0.03 | -0.09 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 115.00 | 2.90 | 4.60 | 3.75 | 4.20 | +2.00 | +90.91% | 0.03 | 5 | 16 | 0.37 | 0.47 | 0.04 | -0.09 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 120.00 | 1.45 | 2.35 | 1.90 | 2.10 | +1.00 | +90.91% | 0.02 | 50 | 151 | 0.37 | 0.29 | 0.03 | -0.07 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 125.00 | 0.65 | 1.10 | 0.88 | 0.95 | +0.40 | +72.73% | 0.01 | 113 | 16 | 0.35 | 0.15 | 0.02 | -0.05 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 130.00 | 0.25 | 0.60 | 0.43 | 0.43 | -0.68 | -61.27% | 0.00 | 6 | 114 | 0.40 | 0.07 | 0.01 | -0.03 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.40 | -0.55 | -57.90% | 0.00 | 4 | 34 | 0.42 | 0.03 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 1.50 | 0.75 | 0.50 | -0.27 | -35.07% | 0.01 | 1 | 13 | 0.70 | 0.01 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 2.60 | 1.30 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.61 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/23/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 185.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 200.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.01 | 3/23/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 1.50 | 0.75 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.82 | -0.02 | 0.00 | -0.02 | 3/13/2026 | 3/23/2026 4:00:04 PM EST |
| 95.00 | 0.40 | 1.10 | 0.75 | 0.48 | -0.45 | -48.39% | 0.01 | 2 | 2 | 0.53 | -0.07 | 0.01 | -0.05 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 100.00 | 0.60 | 1.00 | 0.80 | 1.30 | -0.40 | -23.53% | 0.01 | 43 | 37 | 0.44 | -0.13 | 0.02 | -0.07 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 105.00 | 1.35 | 2.00 | 1.68 | 2.32 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.42 | -0.22 | 0.02 | -0.08 | 3/19/2026 | 3/23/2026 4:00:04 PM EST |
| 110.00 | 2.60 | 3.30 | 2.95 | 2.69 | -1.81 | -40.23% | 0.03 | 17 | 151 | 0.39 | -0.35 | 0.03 | -0.09 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 115.00 | 4.70 | 5.60 | 5.15 | 4.70 | -3.02 | -39.12% | 0.04 | 5 | 628 | 0.37 | -0.53 | 0.04 | -0.09 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 120.00 | 7.80 | 8.80 | 8.30 | 10.91 | 0.00 | 0.00% | 0.07 | 0 | 86 | 0.36 | -0.71 | 0.03 | -0.07 | 3/19/2026 | 3/23/2026 4:00:04 PM EST |
| 125.00 | 11.00 | 12.50 | 11.75 | 10.25 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.41 | -0.85 | 0.02 | -0.05 | 3/12/2026 | 3/23/2026 4:00:04 PM EST |
| 130.00 | 14.70 | 17.50 | 16.10 | 15.90 | 0.00 | 0.00% | 0.12 | 0 | 39 | 0.50 | -0.93 | 0.01 | -0.03 | 3/12/2026 | 3/23/2026 4:00:04 PM EST |
| 135.00 | 20.50 | 23.10 | 21.80 | 4.35 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.67 | -0.97 | 0.01 | -0.01 | 2/27/2026 | 3/23/2026 4:00:04 PM EST |
| 140.00 | 24.60 | 27.30 | 25.95 | 8.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 3/4/2026 | 3/23/2026 4:00:04 PM EST |
| 145.00 | 29.60 | 32.80 | 31.20 | 8.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 4:00:04 PM EST |
| 150.00 | 34.60 | 38.00 | 36.30 | 33.90 | 0.00 | 0.00% | 0.24 | 0 | 12 | 0.90 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:04 PM EST |
| 155.00 | 39.60 | 43.50 | 41.55 | % | 0.27 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 160.00 | 44.60 | 48.50 | 46.55 | % | 0.29 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 165.00 | 49.60 | 53.00 | 51.30 | % | 0.31 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 170.00 | 54.60 | 58.00 | 56.30 | % | 0.33 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 175.00 | 59.60 | 63.30 | 61.45 | % | 0.35 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 180.00 | 64.60 | 68.30 | 66.45 | % | 0.37 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 185.00 | 69.60 | 73.40 | 71.50 | % | 0.39 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 190.00 | 74.60 | 78.00 | 76.30 | % | 0.40 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 195.00 | 79.60 | 83.00 | 81.30 | % | 0.42 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 200.00 | 84.60 | 88.80 | 86.70 | % | 0.43 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST |