Options Chain for POPULAR INC COM NEW (BPOP) - $155.52 as of 10/8/2026 4:40:21 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 | 88.80 | 93.50 | 91.15 | % | 1.40 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 70.00 | 83.60 | 88.50 | 86.05 | % | 1.23 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 75.00 | 78.60 | 83.50 | 81.05 | % | 1.08 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 80.00 | 73.70 | 78.50 | 76.10 | % | 0.95 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 85.00 | 68.60 | 73.50 | 71.05 | % | 0.84 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 90.00 | 63.60 | 68.50 | 66.05 | % | 0.73 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 95.00 | 58.60 | 63.50 | 61.05 | % | 0.64 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 100.00 | 53.90 | 58.50 | 56.20 | % | 0.56 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 105.00 | 48.60 | 53.50 | 51.05 | 60.45 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/8/2026 3:59:50 PM EST |
| 110.00 | 43.80 | 48.50 | 46.15 | 55.32 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/8/2026 3:59:50 PM EST |
| 115.00 | 38.70 | 43.50 | 41.10 | % | 0.36 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 120.00 | 33.80 | 38.50 | 36.15 | % | 0.30 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 125.00 | 28.90 | 33.50 | 31.20 | 40.27 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.46 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/8/2026 3:59:50 PM EST |
| 130.00 | 23.80 | 28.50 | 26.15 | 35.55 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.27 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/8/2026 3:59:50 PM EST |
| 135.00 | 19.20 | 23.50 | 21.35 | % | 0.16 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 10/8/2026 3:59:50 PM EST | |||
| 140.00 | 13.90 | 18.30 | 16.10 | 31.45 | 0.00 | 0.00% | 0.12 | 0 | 28 | 0.82 | 0.98 | 0.01 | -0.06 | 6/25/2026 | 10/8/2026 3:59:50 PM EST |
| 145.00 | 9.00 | 13.50 | 11.25 | 28.02 | 0.00 | 0.00% | 0.08 | 0 | 130 | 0.72 | 0.92 | 0.02 | -0.13 | 7/15/2026 | 10/8/2026 3:59:50 PM EST |
| 150.00 | 4.30 | 8.90 | 6.60 | 18.20 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.58 | 0.78 | 0.03 | -0.20 | 9/9/2026 | 10/8/2026 3:59:50 PM EST |
| 155.00 | 1.25 | 4.00 | 2.63 | 19.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.36 | 0.57 | 0.05 | -0.23 | 6/25/2026 | 10/8/2026 3:59:50 PM EST |
| 160.00 | 0.40 | 3.60 | 2.00 | 3.24 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.37 | 0.32 | 0.05 | -0.18 | 9/28/2026 | 10/8/2026 3:59:50 PM EST |
| 165.00 | 0.20 | 0.30 | 0.25 | 0.25 | -1.05 | -80.77% | 0.00 | 1,944 | 62 | 0.27 | 0.13 | 0.03 | -0.10 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 170.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.08 | 0.04 | 0.01 | -0.04 | 9/25/2026 | 10/8/2026 3:59:50 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.47 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/8/2026 3:59:50 PM EST |
| 180.00 | 0.00 | 4.90 | 2.45 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.38 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/8/2026 3:59:50 PM EST |
| 185.00 | 0.00 | 4.90 | 2.45 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 3:59:50 PM EST |
| 190.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 195.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 200.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 210.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 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 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 70.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 75.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 80.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 90.00 | 0.00 | 4.90 | 2.45 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.62 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 10/8/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 4.90 | 2.45 | 1.27 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.35 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 10/8/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 4.90 | 2.45 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.09 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 10/8/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 4.90 | 2.45 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.84 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 10/8/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 115.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 120.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 125.00 | 0.00 | 3.90 | 1.95 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 130.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 135.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 10/8/2026 3:59:50 PM EST | |||
| 140.00 | 0.00 | 4.90 | 2.45 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.28 | -0.02 | 0.01 | -0.06 | 9/9/2026 | 10/8/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 4.90 | 2.45 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.07 | -0.08 | 0.02 | -0.13 | 9/24/2026 | 10/8/2026 3:59:50 PM EST |
| 150.00 | 0.00 | 2.65 | 1.33 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.37 | -0.22 | 0.03 | -0.20 | 9/24/2026 | 10/8/2026 3:59:50 PM EST |
| 155.00 | 0.30 | 4.90 | 2.60 | 3.55 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.34 | -0.43 | 0.05 | -0.23 | 10/1/2026 | 10/8/2026 3:59:50 PM EST |
| 160.00 | 2.60 | 6.50 | 4.55 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.46 | -0.68 | 0.05 | -0.18 | 9/18/2026 | 10/8/2026 3:59:50 PM EST |
| 165.00 | 7.00 | 11.30 | 9.15 | 5.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.62 | -0.87 | 0.03 | -0.10 | 9/22/2026 | 10/8/2026 3:59:50 PM EST |
| 170.00 | 13.30 | 16.20 | 14.75 | 14.57 | % | 0.09 | 15 | 0 | 0.76 | -0.96 | 0.01 | -0.04 | 10/8/2026 | 10/8/2026 3:59:50 PM EST | |
| 175.00 | 18.30 | 20.30 | 19.30 | 19.55 | +12.85 | +191.80% | 0.11 | 15 | 28 | 0.75 | -0.99 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 180.00 | 23.40 | 25.40 | 24.40 | % | 0.14 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 185.00 | 27.00 | 31.30 | 29.15 | % | 0.16 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 190.00 | 32.00 | 36.50 | 34.25 | % | 0.18 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 195.00 | 37.00 | 41.50 | 39.25 | % | 0.20 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 200.00 | 42.00 | 46.50 | 44.25 | % | 0.22 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 210.00 | 52.00 | 56.50 | 54.25 | % | 0.26 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST |