Options Chain for POPULAR INC COM NEW (BPOP) - $125.64 as of 8/29/2025 8:19:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 63.20 | 68.00 | 65.60 | 56.90 | 0.00 | 0.00% | 1.09 | 0 | 7 | 2.65 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/29/2025 3:59:59 PM EST |
| 65.00 | 58.30 | 63.00 | 60.65 | % | 0.93 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 70.00 | 53.30 | 58.00 | 55.65 | % | 0.79 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 75.00 | 48.20 | 53.00 | 50.60 | % | 0.67 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 80.00 | 43.30 | 48.00 | 45.65 | % | 0.57 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 85.00 | 38.50 | 43.00 | 40.75 | % | 0.48 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 90.00 | 33.50 | 38.00 | 35.75 | % | 0.40 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 95.00 | 28.50 | 33.00 | 30.75 | % | 0.32 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 100.00 | 23.50 | 28.00 | 25.75 | 16.30 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 3:59:59 PM EST |
| 105.00 | 18.50 | 23.00 | 20.75 | % | 0.20 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 110.00 | 13.60 | 17.90 | 15.75 | % | 0.14 | 0 | 0 | 0.78 | 1.00 | 0.01 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 115.00 | 8.50 | 12.90 | 10.70 | 8.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.62 | 0.90 | 0.03 | -0.02 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 120.00 | 4.10 | 8.50 | 6.30 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.51 | 0.72 | 0.04 | -0.05 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 125.00 | 0.05 | 4.90 | 2.48 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.43 | 0.51 | 0.04 | -0.07 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 4.70 | 2.35 | % | 0.02 | 0 | 0 | 0.59 | 0.31 | 0.04 | -0.07 | 8/29/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.74 | 0.16 | 0.02 | -0.05 | 8/29/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.86 | 0.07 | 0.01 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.97 | 0.03 | 0.01 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.08 | 0.01 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.90 | 0.45 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.47 | 0.00 | 0.01 | 0.00 | 8/20/2025 | 8/29/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 2.35 | 1.18 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.51 | -0.10 | 0.03 | -0.02 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 120.00 | 0.10 | 4.90 | 2.50 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.35 | -0.28 | 0.04 | -0.05 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 125.00 | 0.10 | 4.90 | 2.50 | % | 0.02 | 0 | 0 | 0.38 | -0.49 | 0.04 | -0.07 | 8/29/2025 3:59:59 PM EST | |||
| 130.00 | 3.40 | 8.00 | 5.70 | % | 0.04 | 0 | 0 | 0.38 | -0.69 | 0.04 | -0.07 | 8/29/2025 3:59:59 PM EST | |||
| 135.00 | 8.00 | 12.40 | 10.20 | % | 0.08 | 0 | 0 | 0.45 | -0.84 | 0.02 | -0.05 | 8/29/2025 3:59:59 PM EST | |||
| 140.00 | 13.00 | 17.30 | 15.15 | % | 0.11 | 0 | 0 | 0.54 | -0.93 | 0.01 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 145.00 | 17.50 | 22.20 | 19.85 | % | 0.14 | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 150.00 | 22.50 | 27.40 | 24.95 | % | 0.17 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 155.00 | 27.50 | 32.20 | 29.85 | % | 0.19 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 160.00 | 32.50 | 37.40 | 34.95 | % | 0.22 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 165.00 | 37.50 | 42.30 | 39.90 | % | 0.24 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 170.00 | 42.50 | 47.40 | 44.95 | % | 0.26 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |