Options Chain for POPULAR INC COM NEW (BPOP) - $93.20 as of 3/28/2025 2:31:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 39.50 | 43.90 | 40.30 | 0.00 | 0.00% | 0 | 10 | 2.37 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:55 PM EST |
| 55.00 | 34.50 | 39.30 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 60.00 | 29.60 | 33.70 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 65.00 | 25.30 | 28.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 70.00 | 20.50 | 23.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 75.00 | 15.50 | 17.90 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 80.00 | 10.00 | 14.40 | % | 0 | 0 | 0.92 | 0.98 | 0.01 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 85.00 | 6.30 | 8.10 | % | 0 | 0 | 0.51 | 0.87 | 0.04 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 90.00 | 2.30 | 3.80 | 4.90 | 0.00 | 0.00% | 0 | 276 | 0.27 | 0.61 | 0.07 | -0.05 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 95.00 | 0.80 | 1.20 | 1.50 | 0.00 | 0.00% | 0 | 106 | 0.27 | 0.26 | 0.06 | -0.04 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 1.30 | 1.36 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.06 | 0.02 | -0.02 | 3/6/2025 | 3/28/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 121 | 0.56 | 0.01 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 15 | 0.37 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 4.50 | 0.60 | 0.00 | 0.00% | 0 | 12 | 1.37 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.90 | 1.35 | 0.00 | 0.00% | 0 | 26 | 0.87 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 3/28/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.65 | 1.45 | 0.00 | 0.00% | 0 | 7 | 1.23 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 3/28/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0 | 20 | 1.00 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 3/28/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 5 | 1.95 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 3/28/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.65 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.50 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 3/28/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.65 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.65 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.10 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 4.80 | 1.15 | 0.00 | 0.00% | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 3/28/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 4.80 | 1.20 | 0.00 | 0.00% | 0 | 8 | 1.71 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 3/28/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.65 | 1.45 | 0.00 | 0.00% | 0 | 26 | 0.67 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 3/28/2025 3:59:55 PM EST |
| 80.00 | 0.25 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 15 | 0.47 | -0.02 | 0.01 | -0.01 | 3/19/2025 | 3/28/2025 3:59:55 PM EST |
| 85.00 | 0.60 | 1.05 | 0.45 | 0.00 | 0.00% | 0 | 18 | 0.36 | -0.13 | 0.04 | -0.03 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 90.00 | 1.50 | 2.05 | 1.75 | 0.00 | 0.00% | 0 | 200 | 0.28 | -0.39 | 0.07 | -0.05 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 95.00 | 2.85 | 5.70 | 3.20 | 0.00 | 0.00% | 0 | 144 | 0.41 | -0.74 | 0.06 | -0.04 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 100.00 | 7.60 | 10.00 | 12.58 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.94 | 0.02 | -0.02 | 3/10/2025 | 3/28/2025 3:59:55 PM EST |
| 105.00 | 11.40 | 16.00 | 11.00 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 11/11/2024 | 3/28/2025 3:59:55 PM EST |
| 110.00 | 17.10 | 19.30 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 115.00 | 21.40 | 26.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 120.00 | 26.10 | 30.10 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 125.00 | 31.30 | 35.70 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 130.00 | 36.10 | 40.90 | 30.10 | 0.00 | 0.00% | 0 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 3/28/2025 3:59:55 PM EST |
| 135.00 | 41.30 | 46.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 140.00 | 46.50 | 50.90 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 145.00 | 51.10 | 55.80 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 150.00 | 56.40 | 60.80 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 155.00 | 61.10 | 65.90 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |