Options Chain for POPULAR INC COM NEW (BPOP) - $128.84 as of 1/16/2026 3:37:18 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 | 61.00 | 65.80 | 63.40 | % | 0.98 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 70.00 | 56.00 | 60.80 | 58.40 | % | 0.83 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 75.00 | 51.00 | 55.90 | 53.45 | % | 0.71 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 80.00 | 46.00 | 50.90 | 48.45 | % | 0.61 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 85.00 | 41.00 | 45.70 | 43.35 | % | 0.51 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 90.00 | 37.00 | 40.50 | 38.75 | 38.00 | 0.00 | 0.00% | 0.43 | 0 | 13 | 0.97 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 4:00:00 PM EST |
| 95.00 | 32.00 | 36.00 | 34.00 | 29.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 4:00:00 PM EST |
| 100.00 | 27.00 | 31.00 | 29.00 | % | 0.29 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 105.00 | 21.50 | 26.00 | 23.75 | % | 0.23 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 1/16/2026 4:00:00 PM EST | |||
| 110.00 | 17.50 | 21.00 | 19.25 | % | 0.17 | 0 | 0 | 0.58 | 0.96 | 0.01 | -0.03 | 1/16/2026 4:00:00 PM EST | |||
| 115.00 | 12.50 | 16.50 | 14.50 | % | 0.13 | 0 | 0 | 0.51 | 0.91 | 0.01 | -0.05 | 1/16/2026 4:00:00 PM EST | |||
| 120.00 | 8.50 | 12.50 | 10.50 | % | 0.09 | 0 | 0 | 0.47 | 0.80 | 0.02 | -0.06 | 1/16/2026 4:00:00 PM EST | |||
| 125.00 | 6.10 | 7.10 | 6.60 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.28 | 0.65 | 0.03 | -0.07 | 1/12/2026 | 1/16/2026 4:00:00 PM EST |
| 130.00 | 1.65 | 6.00 | 3.83 | 3.43 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.27 | 0.48 | 0.04 | -0.07 | 12/31/2025 | 1/16/2026 4:00:00 PM EST |
| 135.00 | 1.10 | 2.55 | 1.83 | 2.80 | % | 0.01 | 430 | 0 | 0.26 | 0.30 | 0.03 | -0.06 | 1/16/2026 | 1/16/2026 4:00:00 PM EST | |
| 140.00 | 0.05 | 4.40 | 2.23 | % | 0.02 | 0 | 0 | 0.34 | 0.17 | 0.02 | -0.04 | 1/16/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.66 | 0.08 | 0.01 | -0.03 | 1/7/2026 | 1/16/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.74 | 0.04 | 0.01 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 155.00 | 0.00 | 1.00 | 0.50 | 0.50 | % | 0.00 | 430 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST | |
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 4.70 | 2.35 | % | 0.03 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.60 | 0.30 | 0.10 | % | 0.00 | 2 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST | |
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 105.00 | 0.05 | 4.80 | 2.43 | % | 0.02 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 1/16/2026 4:00:00 PM EST | |||
| 110.00 | 0.10 | 1.25 | 0.68 | 0.70 | % | 0.01 | 430 | 0 | 0.37 | -0.04 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 4:00:00 PM EST | |
| 115.00 | 0.30 | 4.90 | 2.60 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.47 | -0.09 | 0.01 | -0.05 | 1/2/2026 | 1/16/2026 4:00:00 PM EST |
| 120.00 | 0.50 | 3.40 | 1.95 | 1.43 | % | 0.02 | 10 | 0 | 0.33 | -0.20 | 0.02 | -0.06 | 1/16/2026 | 1/16/2026 4:00:00 PM EST | |
| 125.00 | 0.65 | 4.90 | 2.78 | 2.85 | % | 0.02 | 21 | 0 | 0.28 | -0.35 | 0.03 | -0.07 | 1/16/2026 | 1/16/2026 4:00:00 PM EST | |
| 130.00 | 3.40 | 7.20 | 5.30 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | -0.52 | 0.04 | -0.07 | 1/5/2026 | 1/16/2026 4:00:00 PM EST |
| 135.00 | 7.40 | 10.00 | 8.70 | % | 0.06 | 0 | 0 | 0.30 | -0.70 | 0.03 | -0.06 | 1/16/2026 4:00:00 PM EST | |||
| 140.00 | 10.00 | 14.00 | 12.00 | % | 0.09 | 0 | 0 | 0.42 | -0.83 | 0.02 | -0.04 | 1/16/2026 4:00:00 PM EST | |||
| 145.00 | 14.50 | 18.90 | 16.70 | % | 0.12 | 0 | 0 | 0.50 | -0.92 | 0.01 | -0.03 | 1/16/2026 4:00:00 PM EST | |||
| 150.00 | 19.50 | 24.10 | 21.80 | % | 0.15 | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 155.00 | 25.00 | 28.90 | 26.95 | % | 0.17 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 160.00 | 29.50 | 33.70 | 31.60 | % | 0.20 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 165.00 | 34.50 | 39.30 | 36.90 | % | 0.22 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 170.00 | 39.60 | 44.50 | 42.05 | % | 0.25 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 175.00 | 44.70 | 49.50 | 47.10 | % | 0.27 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST |