Options Chain for POPULAR INC COM NEW (BPOP) - $130.86 as of 3/19/2026 8:03:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 58.50 | 63.50 | 61.00 | % | 0.87 | 0 | 0 | 9.69 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:21 PM EST | |||
| 75.00 | 53.50 | 58.40 | 55.95 | % | 0.75 | 0 | 0 | 8.92 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:21 PM EST | |||
| 80.00 | 48.50 | 53.50 | 51.00 | % | 0.64 | 0 | 0 | 8.09 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:21 PM EST | |||
| 85.00 | 43.50 | 48.50 | 46.00 | % | 0.54 | 0 | 0 | 7.30 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:21 PM EST | |||
| 90.00 | 38.50 | 43.50 | 41.00 | % | 0.46 | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:21 PM EST | |||
| 95.00 | 33.50 | 38.40 | 35.95 | % | 0.38 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:21 PM EST | |||
| 100.00 | 28.50 | 33.30 | 30.90 | % | 0.31 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:21 PM EST | |||
| 105.00 | 23.50 | 28.10 | 25.80 | % | 0.25 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:21 PM EST | |||
| 110.00 | 18.60 | 22.80 | 20.70 | % | 0.19 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:21 PM EST | |||
| 115.00 | 14.00 | 17.70 | 15.85 | % | 0.14 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:21 PM EST | |||
| 120.00 | 9.00 | 12.30 | 10.65 | % | 0.09 | 0 | 0 | 1.99 | 0.96 | 0.01 | -0.10 | 3/19/2026 3:59:21 PM EST | |||
| 125.00 | 4.50 | 7.10 | 5.80 | 7.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.29 | 0.84 | 0.04 | -0.50 | 3/16/2026 | 3/19/2026 3:59:21 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.61 | 0.56 | 0.07 | -1.10 | 3/16/2026 | 3/19/2026 3:59:21 PM EST |
| 135.00 | 0.00 | 3.00 | 1.50 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 161 | 1.73 | 0.22 | 0.06 | -0.66 | 3/18/2026 | 3/19/2026 3:59:21 PM EST |
| 140.00 | 0.00 | 2.30 | 1.15 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 229 | 2.04 | 0.04 | 0.02 | -0.09 | 3/18/2026 | 3/19/2026 3:59:21 PM EST |
| 145.00 | 0.00 | 3.20 | 1.60 | 2.92 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.94 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 3/19/2026 3:59:21 PM EST |
| 150.00 | 0.00 | 2.35 | 1.18 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.11 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/19/2026 3:59:21 PM EST |
| 155.00 | 0.00 | 0.85 | 0.43 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 154 | 2.50 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/19/2026 3:59:21 PM EST |
| 160.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:21 PM EST | |||
| 165.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:21 PM EST | |||
| 170.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:21 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:21 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:21 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:21 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:21 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:21 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 8.15 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:21 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 7.32 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:21 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:21 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:21 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:21 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:21 PM EST | |||
| 120.00 | 0.00 | 0.50 | 0.25 | 2.23 | +0.73 | +48.67% | 0.00 | 1 | 12 | 1.37 | -0.04 | 0.01 | -0.10 | 3/19/2026 | 3/19/2026 3:59:21 PM EST |
| 125.00 | 0.00 | 1.20 | 0.60 | 2.33 | +1.73 | +288.34% | 0.00 | 1 | 164 | 1.24 | -0.16 | 0.04 | -0.50 | 3/19/2026 | 3/19/2026 3:59:21 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | 1.37 | 0.00 | 0.00% | 0.02 | 0 | 262 | 1.90 | -0.44 | 0.07 | -1.10 | 3/17/2026 | 3/19/2026 3:59:21 PM EST |
| 135.00 | 2.00 | 6.50 | 4.25 | % | 0.03 | 0 | 0 | 1.50 | -0.78 | 0.06 | -0.66 | 3/19/2026 3:59:21 PM EST | |||
| 140.00 | 7.60 | 11.00 | 9.30 | 13.00 | 0.00 | 0.00% | 0.07 | 0 | 11 | 1.82 | -0.96 | 0.02 | -0.09 | 3/12/2026 | 3/19/2026 3:59:21 PM EST |
| 145.00 | 12.00 | 16.40 | 14.20 | % | 0.10 | 0 | 0 | 2.49 | -1.00 | 0.00 | -0.01 | 3/19/2026 3:59:21 PM EST | |||
| 150.00 | 16.50 | 21.30 | 18.90 | % | 0.13 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:21 PM EST | |||
| 155.00 | 22.00 | 26.50 | 24.25 | % | 0.16 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:21 PM EST | |||
| 160.00 | 27.00 | 31.50 | 29.25 | % | 0.18 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:21 PM EST | |||
| 165.00 | 31.70 | 36.50 | 34.10 | % | 0.21 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:21 PM EST | |||
| 170.00 | 36.70 | 41.50 | 39.10 | % | 0.23 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:21 PM EST | |||
| 175.00 | 41.70 | 46.50 | 44.10 | % | 0.25 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:21 PM EST | |||
| 180.00 | 46.70 | 51.50 | 49.10 | % | 0.27 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:21 PM EST |