Options Chain for POPULAR INC COM NEW (BPOP) - $113.41 as of 7/11/2025 8:09:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 66.10 | 71.00 | 68.55 | 60.03 | 0.00 | 0.00% | 1.52 | 0 | 5 | 5.28 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 7/11/2025 3:59:51 PM EST |
| 50.00 | 61.10 | 66.00 | 63.55 | 61.00 | 0.00 | 0.00% | 1.27 | 0 | 5 | 4.76 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:51 PM EST |
| 55.00 | 56.10 | 61.00 | 58.55 | % | 1.06 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 60.00 | 51.10 | 56.00 | 53.55 | % | 0.89 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 65.00 | 46.10 | 51.00 | 48.55 | % | 0.75 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 70.00 | 41.00 | 44.00 | 42.50 | 34.50 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 7/11/2025 3:59:51 PM EST |
| 75.00 | 36.10 | 41.00 | 38.55 | 29.10 | 0.00 | 0.00% | 0.51 | 0 | 2 | 2.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 7/11/2025 3:59:51 PM EST |
| 80.00 | 31.10 | 36.00 | 33.55 | % | 0.42 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 85.00 | 26.30 | 31.00 | 28.65 | % | 0.34 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 90.00 | 21.00 | 25.90 | 23.45 | 10.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 7/11/2025 3:59:51 PM EST |
| 95.00 | 17.90 | 19.10 | 18.50 | 17.80 | 0.00 | 0.00% | 0.19 | 0 | 399 | 0.97 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:51 PM EST |
| 100.00 | 11.60 | 15.50 | 13.55 | 10.60 | 0.00 | 0.00% | 0.14 | 0 | 189 | 1.12 | 1.00 | 0.00 | -0.01 | 6/26/2025 | 7/11/2025 3:59:51 PM EST |
| 105.00 | 6.50 | 9.40 | 7.95 | 8.60 | 0.00 | 0.00% | 0.08 | 0 | 94 | 0.59 | 0.95 | 0.02 | -0.05 | 7/2/2025 | 7/11/2025 3:59:51 PM EST |
| 110.00 | 1.55 | 5.70 | 3.63 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 121 | 0.58 | 0.74 | 0.06 | -0.13 | 7/2/2025 | 7/11/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 3.40 | 1.70 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.64 | 0.39 | 0.07 | -0.16 | 6/23/2025 | 7/11/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.12 | 0.04 | -0.08 | 6/5/2025 | 7/11/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.43 | 0.02 | 0.01 | -0.02 | 5/2/2025 | 7/11/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 7/11/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.86 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 7/11/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 7/11/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 6.52 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 6 | 4.81 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 7/11/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 19 | 4.35 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 7/11/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.92 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 7/11/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.84 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/11/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.13 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 7/11/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.14 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 25 | 2.07 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 4.80 | 2.40 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.73 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 7/11/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 2.55 | 1.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.97 | -0.05 | 0.02 | -0.05 | 6/30/2025 | 7/11/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.04 | -0.26 | 0.06 | -0.13 | 7/7/2025 | 7/11/2025 3:59:51 PM EST |
| 115.00 | 0.10 | 4.90 | 2.50 | % | 0.02 | 0 | 0 | 0.66 | -0.61 | 0.07 | -0.16 | 7/11/2025 3:59:51 PM EST | |||
| 120.00 | 4.50 | 8.50 | 6.50 | % | 0.05 | 0 | 0 | 0.72 | -0.88 | 0.04 | -0.08 | 7/11/2025 3:59:51 PM EST | |||
| 125.00 | 9.30 | 13.40 | 11.35 | % | 0.09 | 0 | 0 | 0.92 | -0.98 | 0.01 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 130.00 | 14.50 | 18.50 | 16.50 | % | 0.13 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 135.00 | 19.30 | 23.70 | 21.50 | % | 0.16 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 140.00 | 24.00 | 28.70 | 26.35 | % | 0.19 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 145.00 | 29.00 | 33.80 | 31.40 | % | 0.22 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 150.00 | 34.20 | 39.00 | 36.60 | % | 0.24 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 155.00 | 39.00 | 43.90 | 41.45 | % | 0.27 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST |