Options Chain for POPULAR INC COM NEW (BPOP) - $133.53 as of 2/2/2026 7:23:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 69.00 | 73.90 | 71.45 | % | 1.10 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 70.00 | 64.00 | 68.80 | 66.40 | % | 0.95 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 75.00 | 59.00 | 63.50 | 61.25 | % | 0.82 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 80.00 | 54.00 | 58.00 | 56.00 | % | 0.70 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 85.00 | 49.00 | 53.00 | 51.00 | % | 0.60 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 90.00 | 44.00 | 47.90 | 45.95 | 38.00 | 0.00 | 0.00% | 0.51 | 0 | 13 | 1.64 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 2/2/2026 9:59:04 AM EST |
| 95.00 | 39.00 | 43.00 | 41.00 | 29.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 2/2/2026 9:59:04 AM EST |
| 100.00 | 34.00 | 37.90 | 35.95 | % | 0.36 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 105.00 | 29.00 | 33.00 | 31.00 | % | 0.30 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 110.00 | 24.00 | 28.00 | 26.00 | % | 0.24 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 115.00 | 19.00 | 23.00 | 21.00 | % | 0.18 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 120.00 | 14.50 | 17.90 | 16.20 | % | 0.13 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 125.00 | 9.50 | 12.80 | 11.15 | 10.20 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.60 | 0.90 | 0.04 | -0.02 | 1/30/2026 | 2/2/2026 9:59:04 AM EST |
| 130.00 | 5.00 | 8.60 | 6.80 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.51 | 0.67 | 0.05 | -0.05 | 1/29/2026 | 2/2/2026 9:59:04 AM EST |
| 135.00 | 1.00 | 4.90 | 2.95 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 430 | 0.28 | 0.42 | 0.05 | -0.07 | 1/16/2026 | 2/2/2026 9:59:04 AM EST |
| 140.00 | 1.00 | 4.10 | 2.55 | 1.98 | % | 0.02 | 4 | 0 | 0.54 | 0.21 | 0.04 | -0.06 | 2/2/2026 | 2/2/2026 9:59:04 AM EST | |
| 145.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.77 | 0.08 | 0.02 | -0.03 | 1/7/2026 | 2/2/2026 9:59:04 AM EST |
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.89 | 0.03 | 0.01 | -0.01 | 2/2/2026 9:59:04 AM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 430 | 1.01 | 0.01 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 9:59:04 AM EST |
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM 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 | 3.09 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 80.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 85.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 90.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 9:59:04 AM EST |
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 105.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 430 | 1.23 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 9:59:04 AM EST |
| 115.00 | 0.10 | 4.30 | 2.20 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.67 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:59:04 AM EST |
| 120.00 | 0.00 | 4.70 | 2.35 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:59:04 AM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.42 | -0.10 | 0.04 | -0.02 | 1/16/2026 | 2/2/2026 9:59:04 AM EST |
| 130.00 | 0.50 | 4.00 | 2.25 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.29 | -0.33 | 0.05 | -0.05 | 1/5/2026 | 2/2/2026 9:59:04 AM EST |
| 135.00 | 0.20 | 4.90 | 2.55 | % | 0.02 | 0 | 0 | 0.37 | -0.58 | 0.05 | -0.07 | 2/2/2026 9:59:04 AM EST | |||
| 140.00 | 3.40 | 7.50 | 5.45 | % | 0.04 | 0 | 0 | 0.39 | -0.79 | 0.04 | -0.06 | 2/2/2026 9:59:04 AM EST | |||
| 145.00 | 7.30 | 11.50 | 9.40 | % | 0.06 | 0 | 0 | 0.46 | -0.92 | 0.02 | -0.03 | 2/2/2026 9:59:04 AM EST | |||
| 150.00 | 12.70 | 16.50 | 14.60 | % | 0.10 | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.01 | 2/2/2026 9:59:04 AM EST | |||
| 155.00 | 17.10 | 21.50 | 19.30 | % | 0.12 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 160.00 | 22.80 | 26.50 | 24.65 | % | 0.15 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 165.00 | 26.90 | 31.50 | 29.20 | % | 0.18 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 170.00 | 32.50 | 36.50 | 34.50 | % | 0.20 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 175.00 | 36.90 | 41.50 | 39.20 | % | 0.22 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST |