Options Chain for POPULAR INC COM NEW (BPOP) - $104.38 as of 5/28/2025 3:19:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 56.60 | 61.00 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 50.00 | 51.50 | 56.40 | 47.90 | 0.00 | 0.00% | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 1:58:58 PM EST |
| 55.00 | 46.70 | 51.40 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 60.00 | 41.70 | 46.10 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 65.00 | 36.70 | 41.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 70.00 | 31.80 | 36.40 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 75.00 | 26.80 | 31.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 80.00 | 21.70 | 26.50 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 85.00 | 16.70 | 21.40 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 90.00 | 11.80 | 16.30 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 95.00 | 6.80 | 11.30 | % | 0 | 0 | 0.35 | 0.93 | 0.03 | -0.01 | 5/28/2025 1:58:58 PM EST | |||
| 100.00 | 2.60 | 6.90 | 6.20 | 0.00 | 0.00% | 0 | 4 | 0.24 | 0.74 | 0.06 | -0.04 | 5/20/2025 | 5/28/2025 1:58:58 PM EST |
| 105.00 | 0.30 | 2.20 | 2.69 | 0.00 | 0.00% | 0 | 46 | 0.23 | 0.41 | 0.07 | -0.04 | 5/19/2025 | 5/28/2025 1:58:58 PM EST |
| 110.00 | 0.00 | 3.30 | 1.23 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.13 | 0.04 | -0.02 | 5/19/2025 | 5/28/2025 1:58:58 PM EST |
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 0.74 | 0.02 | 0.01 | -0.01 | 5/28/2025 1:58:58 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.28 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/28/2025 1:58:58 PM EST |
| 95.00 | 0.00 | 4.30 | 0.59 | 0.00 | 0.00% | 0 | 10 | 0.33 | -0.07 | 0.03 | -0.01 | 5/16/2025 | 5/28/2025 1:58:58 PM EST |
| 100.00 | 1.00 | 4.70 | 1.22 | % | 1 | 0 | 0.28 | -0.26 | 0.06 | -0.04 | 5/28/2025 | 5/28/2025 1:58:58 PM EST | |
| 105.00 | 1.65 | 5.00 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.19 | -0.59 | 0.07 | -0.04 | 5/21/2025 | 5/28/2025 1:58:58 PM EST |
| 110.00 | 4.60 | 9.30 | 6.71 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.87 | 0.04 | -0.02 | 5/15/2025 | 5/28/2025 1:58:58 PM EST |
| 115.00 | 9.60 | 14.00 | % | 0 | 0 | 0.53 | -0.98 | 0.01 | -0.01 | 5/28/2025 1:58:58 PM EST | |||
| 120.00 | 14.50 | 18.70 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 125.00 | 19.50 | 23.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST |