Options Chain for POPULAR INC COM NEW (BPOP) - $169.07 as of 8/24/2026 10:35:28 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 53.40 | 57.00 | 55.20 | % | 0.48 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 120.00 | 48.50 | 52.00 | 50.25 | % | 0.42 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 125.00 | 43.50 | 47.00 | 45.25 | % | 0.36 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 130.00 | 38.50 | 42.00 | 40.25 | % | 0.31 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 135.00 | 33.50 | 37.00 | 35.25 | % | 0.26 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 140.00 | 28.60 | 32.50 | 30.55 | % | 0.22 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 145.00 | 24.00 | 27.50 | 25.75 | % | 0.18 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 150.00 | 19.00 | 22.50 | 20.75 | % | 0.14 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 155.00 | 14.00 | 17.50 | 15.75 | % | 0.10 | 0 | 0 | 0.47 | 0.98 | 0.01 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 160.00 | 9.50 | 13.00 | 11.25 | % | 0.07 | 0 | 0 | 0.42 | 0.87 | 0.03 | -0.03 | 8/24/2026 9:59:00 AM EST | |||
| 165.00 | 5.00 | 9.00 | 7.00 | 14.35 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.35 | 0.70 | 0.04 | -0.05 | 8/6/2026 | 8/24/2026 9:59:00 AM EST |
| 170.00 | 2.35 | 5.50 | 3.93 | 10.37 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.23 | 0.50 | 0.04 | -0.06 | 8/6/2026 | 8/24/2026 9:59:00 AM EST |
| 175.00 | 0.10 | 4.90 | 2.50 | 6.55 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.24 | 0.29 | 0.04 | -0.05 | 8/17/2026 | 8/24/2026 9:59:00 AM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | 3.81 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.32 | 0.14 | 0.03 | -0.04 | 8/14/2026 | 8/24/2026 9:59:00 AM EST |
| 185.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.38 | 0.06 | 0.01 | -0.02 | 8/24/2026 9:59:00 AM EST | |||
| 190.00 | 0.00 | 2.95 | 1.48 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | 0.02 | 0.01 | -0.01 | 8/14/2026 | 8/24/2026 9:59:00 AM EST |
| 195.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 200.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 210.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 230.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 240.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 250.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 125.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 130.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 135.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 140.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 145.00 | 0.00 | 1.95 | 0.98 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.59 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 9:59:00 AM EST |
| 150.00 | 0.00 | 2.00 | 1.00 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.50 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 9:59:00 AM EST |
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.44 | -0.02 | 0.01 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 160.00 | 0.00 | 2.85 | 1.43 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.13 | 0.03 | -0.03 | 8/19/2026 | 8/24/2026 9:59:00 AM EST |
| 165.00 | 0.70 | 4.90 | 2.80 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.26 | -0.30 | 0.04 | -0.05 | 8/19/2026 | 8/24/2026 9:59:00 AM EST |
| 170.00 | 2.00 | 6.00 | 4.00 | 4.82 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.21 | -0.50 | 0.04 | -0.06 | 8/20/2026 | 8/24/2026 9:59:00 AM EST |
| 175.00 | 5.10 | 8.50 | 6.80 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.33 | -0.71 | 0.04 | -0.05 | 8/3/2026 | 8/24/2026 9:59:00 AM EST |
| 180.00 | 9.10 | 12.50 | 10.80 | 7.00 | 0.00 | 0.00% | 0.06 | 0 | 162 | 0.33 | -0.86 | 0.03 | -0.04 | 8/5/2026 | 8/24/2026 9:59:00 AM EST |
| 185.00 | 13.50 | 17.00 | 15.25 | % | 0.08 | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.02 | 8/24/2026 9:59:00 AM EST | |||
| 190.00 | 18.50 | 22.00 | 20.25 | % | 0.11 | 0 | 0 | 0.44 | -0.98 | 0.01 | -0.01 | 8/24/2026 9:59:00 AM EST | |||
| 195.00 | 23.50 | 27.00 | 25.25 | % | 0.13 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 200.00 | 28.50 | 32.50 | 30.50 | % | 0.15 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 210.00 | 38.50 | 42.50 | 40.50 | % | 0.19 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 220.00 | 48.50 | 52.50 | 50.50 | % | 0.23 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 230.00 | 58.50 | 62.40 | 60.45 | % | 0.26 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 240.00 | 68.50 | 72.50 | 70.50 | % | 0.29 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 250.00 | 78.50 | 82.50 | 80.50 | % | 0.32 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST |