Options Chain for POPULAR INC COM NEW (BPOP) - $143.06 as of 5/13/2026 8:57:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 66.40 | 70.50 | 68.45 | % | 0.91 | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:06 PM EST | |||
| 80.00 | 61.00 | 65.50 | 63.25 | % | 0.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:06 PM EST | |||
| 85.00 | 56.00 | 60.50 | 58.25 | % | 0.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:06 PM EST | |||
| 90.00 | 51.00 | 55.50 | 53.25 | 59.90 | 0.00 | 0.00% | 0.59 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/13/2026 4:00:06 PM EST |
| 95.00 | 46.00 | 50.50 | 48.25 | % | 0.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:06 PM EST | |||
| 100.00 | 42.10 | 45.50 | 43.80 | % | 0.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:06 PM EST | |||
| 105.00 | 37.20 | 40.50 | 38.85 | % | 0.37 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:06 PM EST | |||
| 110.00 | 32.10 | 35.50 | 33.80 | % | 0.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:06 PM EST | |||
| 115.00 | 27.10 | 30.50 | 28.80 | % | 0.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:06 PM EST | |||
| 120.00 | 22.00 | 25.50 | 23.75 | % | 0.20 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:06 PM EST | |||
| 125.00 | 17.10 | 20.50 | 18.80 | % | 0.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:06 PM EST | |||
| 130.00 | 12.40 | 15.50 | 13.95 | 10.60 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.43 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/13/2026 4:00:06 PM EST |
| 135.00 | 7.20 | 10.50 | 8.85 | % | 0.07 | 0 | 0 | 1.23 | 0.99 | 0.01 | -0.01 | 5/13/2026 4:00:06 PM EST | |||
| 140.00 | 3.00 | 6.00 | 4.50 | 10.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.95 | 0.87 | 0.05 | -0.28 | 5/6/2026 | 5/13/2026 4:00:06 PM EST |
| 145.00 | 0.30 | 2.15 | 1.23 | 1.35 | -0.30 | -18.19% | 0.01 | 1 | 4 | 0.35 | 0.44 | 0.11 | -0.66 | 5/13/2026 | 5/13/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 4.30 | 2.15 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.56 | 0.07 | 0.04 | -0.10 | 5/6/2026 | 5/13/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/13/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:06 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 7.18 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | 0.88 | 0.00 | 0.00% | 0.03 | 0 | 2 | 6.03 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/13/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/13/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/13/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/13/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.11 | -0.01 | 0.01 | -0.01 | 4/15/2026 | 5/13/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.61 | -0.13 | 0.05 | -0.28 | 4/13/2026 | 5/13/2026 4:00:06 PM EST |
| 145.00 | 0.75 | 3.60 | 2.18 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 102 | 0.73 | -0.56 | 0.11 | -0.66 | 5/12/2026 | 5/13/2026 4:00:06 PM EST |
| 150.00 | 4.50 | 7.50 | 6.00 | 6.35 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.85 | -0.93 | 0.04 | -0.10 | 5/12/2026 | 5/13/2026 4:00:06 PM EST |
| 155.00 | 9.50 | 12.90 | 11.20 | % | 0.07 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:06 PM EST | |||
| 160.00 | 14.50 | 18.00 | 16.25 | 15.52 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 5/13/2026 4:00:06 PM EST |
| 165.00 | 19.50 | 23.00 | 21.25 | % | 0.13 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:06 PM EST | |||
| 170.00 | 24.50 | 28.00 | 26.25 | 23.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/13/2026 4:00:06 PM EST |
| 175.00 | 29.50 | 32.90 | 31.20 | % | 0.18 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:06 PM EST | |||
| 180.00 | 34.50 | 38.00 | 36.25 | % | 0.20 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:06 PM EST | |||
| 185.00 | 39.50 | 43.00 | 41.25 | % | 0.22 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:06 PM EST |