Options Chain for COPA HOLDINGS SA CL A (CPA) - $120.01 as of 8/29/2025 3:14:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 60.50 | 64.40 | 62.45 | % | 1.14 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 60.00 | 56.00 | 59.50 | 57.75 | % | 0.96 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 65.00 | 50.80 | 54.50 | 52.65 | % | 0.81 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 70.00 | 45.70 | 48.90 | 47.30 | % | 0.68 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 75.00 | 41.50 | 44.50 | 43.00 | % | 0.57 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 80.00 | 36.70 | 39.60 | 38.15 | % | 0.48 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 85.00 | 31.60 | 34.60 | 33.10 | 23.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/29/2025 4:00:00 PM EST |
| 90.00 | 26.80 | 29.60 | 28.20 | 30.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 95.00 | 21.80 | 24.70 | 23.25 | % | 0.24 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 100.00 | 17.50 | 19.80 | 18.65 | 20.21 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.02 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 105.00 | 12.70 | 14.50 | 13.60 | 13.08 | -2.12 | -13.95% | 0.13 | 45 | 0 | 0.58 | 0.93 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 110.00 | 8.10 | 9.20 | 8.65 | 8.85 | -0.85 | -8.77% | 0.08 | 1 | 1 | 0.32 | 0.83 | 0.03 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 115.00 | 4.10 | 4.60 | 4.35 | 5.10 | +2.20 | +75.87% | 0.04 | 5 | 192 | 0.25 | 0.66 | 0.05 | -0.08 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 120.00 | 1.45 | 1.90 | 1.68 | 1.67 | -0.41 | -19.72% | 0.01 | 19 | 352 | 0.23 | 0.37 | 0.06 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 125.00 | 0.15 | 0.65 | 0.40 | 0.50 | -0.16 | -24.25% | 0.00 | 2 | 113 | 0.23 | 0.14 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.37 | 0.03 | 0.01 | -0.01 | 8/19/2025 | 8/29/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 4:00:00 PM EST |
| 95.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.49 | 0.00 | 0.00 | -0.01 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.36 | +0.16 | +80.00% | 0.00 | 1 | 13 | 0.42 | -0.02 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 105.00 | 0.25 | 0.35 | 0.30 | 0.35 | +0.01 | +2.95% | 0.00 | 3 | 19 | 0.33 | -0.07 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 110.00 | 0.55 | 0.75 | 0.65 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.28 | -0.17 | 0.03 | -0.06 | 8/21/2025 | 8/29/2025 4:00:00 PM EST |
| 115.00 | 1.10 | 1.80 | 1.45 | 1.65 | -0.17 | -9.35% | 0.01 | 3 | 103 | 0.25 | -0.34 | 0.05 | -0.08 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 120.00 | 3.80 | 4.40 | 4.10 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 516 | 0.25 | -0.63 | 0.06 | -0.06 | 8/13/2025 | 8/29/2025 4:00:00 PM EST |
| 125.00 | 7.50 | 8.80 | 8.15 | 7.40 | +0.40 | +5.72% | 0.07 | 1 | 1 | 0.36 | -0.86 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 130.00 | 10.70 | 14.60 | 12.65 | 21.20 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.57 | -0.97 | 0.01 | -0.01 | 7/23/2025 | 8/29/2025 4:00:00 PM EST |
| 135.00 | 16.20 | 18.30 | 17.25 | 27.00 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.50 | -0.99 | 0.00 | 0.00 | 7/24/2025 | 8/29/2025 4:00:00 PM EST |
| 140.00 | 21.10 | 23.70 | 22.40 | 31.90 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.66 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/29/2025 4:00:00 PM EST |
| 145.00 | 25.70 | 29.30 | 27.50 | 35.80 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.84 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/29/2025 4:00:00 PM EST |
| 150.00 | 31.10 | 33.50 | 32.30 | 41.00 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.79 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/29/2025 4:00:00 PM EST |
| 155.00 | 36.00 | 38.60 | 37.30 | 46.30 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.89 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/29/2025 4:00:00 PM EST |
| 160.00 | 41.30 | 43.40 | 42.35 | 51.00 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.92 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/29/2025 4:00:00 PM EST |
| 165.00 | 45.80 | 48.90 | 47.35 | % | 0.29 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST |