Options Chain for POPULAR INC COM NEW (BPOP) - $165.79 as of 6/29/2026 1:25:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 102.50 | 107.50 | 105.00 | % | 1.75 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 65.00 | 97.50 | 102.50 | 100.00 | % | 1.54 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 70.00 | 92.50 | 97.50 | 95.00 | 76.00 | 0.00 | 0.00% | 1.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 6/29/2026 3:59:57 PM EST |
| 75.00 | 87.50 | 92.50 | 90.00 | % | 1.20 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 80.00 | 82.50 | 87.50 | 85.00 | % | 1.06 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 85.00 | 77.50 | 82.50 | 80.00 | % | 0.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 90.00 | 72.60 | 77.50 | 75.05 | % | 0.83 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 95.00 | 67.60 | 72.50 | 70.05 | % | 0.74 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 100.00 | 63.00 | 67.30 | 65.15 | % | 0.65 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 105.00 | 58.00 | 62.20 | 60.10 | % | 0.57 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 110.00 | 53.00 | 57.20 | 55.10 | % | 0.50 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 115.00 | 48.00 | 52.20 | 50.10 | % | 0.44 | 0 | 8 | 1.25 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 120.00 | 43.00 | 47.40 | 45.20 | % | 0.38 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 125.00 | 38.00 | 42.10 | 40.05 | % | 0.32 | 0 | 7 | 0.99 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 130.00 | 33.90 | 37.00 | 35.45 | % | 0.27 | 0 | 9 | 0.86 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 135.00 | 29.20 | 32.00 | 30.60 | 7.95 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.75 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 6/29/2026 3:59:57 PM EST |
| 140.00 | 23.80 | 27.50 | 25.65 | 11.30 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.71 | 1.00 | 0.00 | -0.01 | 4/15/2026 | 6/29/2026 3:59:57 PM EST |
| 145.00 | 18.00 | 22.00 | 20.00 | 14.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.54 | 0.99 | 0.00 | -0.03 | 6/8/2026 | 6/29/2026 3:59:57 PM EST |
| 150.00 | 13.50 | 17.60 | 15.55 | 18.95 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.51 | 0.96 | 0.01 | -0.08 | 6/25/2026 | 6/29/2026 3:59:57 PM EST |
| 155.00 | 9.00 | 13.10 | 11.05 | 7.32 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.44 | 0.89 | 0.02 | -0.10 | 6/9/2026 | 6/29/2026 3:59:57 PM EST |
| 160.00 | 4.50 | 9.10 | 6.80 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.40 | 0.76 | 0.04 | -0.12 | 6/15/2026 | 6/29/2026 3:59:57 PM EST |
| 165.00 | 1.65 | 4.90 | 3.28 | 2.97 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.19 | 0.55 | 0.05 | -0.13 | 6/22/2026 | 6/29/2026 3:59:57 PM EST |
| 170.00 | 1.25 | 4.90 | 3.08 | 1.25 | % | 0.02 | 1 | 1 | 0.33 | 0.31 | 0.04 | -0.10 | 6/29/2026 | 6/29/2026 3:59:57 PM EST | |
| 175.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.46 | 0.13 | 0.03 | -0.06 | 6/29/2026 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.53 | 0.04 | 0.01 | -0.02 | 6/29/2026 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 6/29/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 195.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.98 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 3.90 | 1.95 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 4.50 | 2.25 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/29/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 1.95 | 0.98 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/29/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.80 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/29/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.80 | -1.70 | -68.00% | 0.00 | 4 | 28 | 0.65 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 2.25 | 1.13 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.78 | 0.00 | 0.00 | -0.01 | 6/25/2026 | 6/29/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 2.70 | 1.35 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.71 | -0.01 | 0.00 | -0.03 | 6/1/2026 | 6/29/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 0.73 | -0.04 | 0.01 | -0.08 | 6/29/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.65 | -0.11 | 0.02 | -0.10 | 6/16/2026 | 6/29/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.51 | -0.24 | 0.04 | -0.12 | 6/29/2026 3:59:57 PM EST | |||
| 165.00 | 1.40 | 6.00 | 3.70 | % | 0.02 | 0 | 0 | 0.27 | -0.45 | 0.05 | -0.13 | 6/29/2026 3:59:57 PM EST | |||
| 170.00 | 4.50 | 8.40 | 6.45 | % | 0.04 | 0 | 0 | 0.41 | -0.69 | 0.04 | -0.10 | 6/29/2026 3:59:57 PM EST | |||
| 175.00 | 8.50 | 11.60 | 10.05 | % | 0.06 | 0 | 0 | 0.38 | -0.87 | 0.03 | -0.06 | 6/29/2026 3:59:57 PM EST | |||
| 180.00 | 13.00 | 17.50 | 15.25 | % | 0.08 | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.02 | 6/29/2026 3:59:57 PM EST | |||
| 185.00 | 18.30 | 22.50 | 20.40 | % | 0.11 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 6/29/2026 3:59:57 PM EST | |||
| 190.00 | 23.40 | 27.50 | 25.45 | % | 0.13 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 195.00 | 28.40 | 32.30 | 30.35 | % | 0.16 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST |