Options Chain for POPULAR INC COM NEW (BPOP) - $114.00 as of 10/24/2025 2:39:27 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 | 42.50 | 46.50 | 44.50 | 48.34 | 0.00 | 0.00% | 0.64 | 0 | 11 | 1.52 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 3:59:57 PM EST |
| 75.00 | 37.50 | 41.50 | 39.50 | % | 0.53 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 80.00 | 32.50 | 36.50 | 34.50 | % | 0.43 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 85.00 | 27.10 | 31.80 | 29.45 | % | 0.35 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 90.00 | 22.70 | 27.00 | 24.85 | % | 0.28 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 10/24/2025 3:59:57 PM EST | |||
| 95.00 | 17.50 | 21.80 | 19.65 | % | 0.21 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.02 | 10/24/2025 3:59:57 PM EST | |||
| 100.00 | 12.80 | 17.00 | 14.90 | % | 0.15 | 0 | 0 | 0.66 | 0.92 | 0.01 | -0.04 | 10/24/2025 3:59:57 PM EST | |||
| 105.00 | 8.50 | 12.50 | 10.50 | % | 0.10 | 0 | 0 | 0.56 | 0.83 | 0.02 | -0.05 | 10/24/2025 3:59:57 PM EST | |||
| 110.00 | 5.00 | 8.50 | 6.75 | % | 0.06 | 0 | 0 | 0.34 | 0.67 | 0.03 | -0.07 | 10/24/2025 3:59:57 PM EST | |||
| 115.00 | 2.75 | 4.70 | 3.73 | 3.70 | -1.70 | -31.49% | 0.03 | 3 | 119 | 0.33 | 0.48 | 0.04 | -0.07 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 120.00 | 0.05 | 4.90 | 2.48 | % | 0.02 | 0 | 0 | 0.34 | 0.27 | 0.04 | -0.06 | 10/24/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 1.30 | 0.65 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.36 | 0.13 | 0.03 | -0.04 | 10/20/2025 | 10/24/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 2.00 | 1.00 | 4.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | 0.05 | 0.01 | -0.02 | 9/23/2025 | 10/24/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.82 | 0.02 | 0.01 | -0.01 | 10/24/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.99 | 0.01 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/24/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.01 | 10/24/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.06 | -0.02 | 0.00 | -0.02 | 10/24/2025 3:59:57 PM EST | |||
| 100.00 | 0.60 | 4.50 | 2.55 | 0.56 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.62 | -0.08 | 0.01 | -0.04 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 2.63 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.73 | -0.17 | 0.02 | -0.05 | 10/21/2025 | 10/24/2025 3:59:57 PM EST |
| 110.00 | 0.30 | 4.90 | 2.60 | 3.81 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.34 | -0.33 | 0.03 | -0.07 | 10/16/2025 | 10/24/2025 3:59:57 PM EST |
| 115.00 | 3.30 | 5.00 | 4.15 | 2.80 | -0.20 | -6.67% | 0.04 | 1 | 70 | 0.29 | -0.52 | 0.04 | -0.07 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 120.00 | 5.00 | 8.30 | 6.65 | % | 0.06 | 0 | 0 | 0.41 | -0.73 | 0.04 | -0.06 | 10/24/2025 3:59:57 PM EST | |||
| 125.00 | 9.00 | 12.90 | 10.95 | 5.22 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.50 | -0.87 | 0.03 | -0.04 | 10/2/2025 | 10/24/2025 3:59:57 PM EST |
| 130.00 | 13.50 | 18.00 | 15.75 | % | 0.12 | 0 | 0 | 0.61 | -0.95 | 0.01 | -0.02 | 10/24/2025 3:59:57 PM EST | |||
| 135.00 | 18.50 | 23.10 | 20.80 | % | 0.15 | 0 | 0 | 0.71 | -0.98 | 0.01 | -0.01 | 10/24/2025 3:59:57 PM EST | |||
| 140.00 | 23.50 | 28.20 | 25.85 | % | 0.18 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 145.00 | 28.50 | 32.70 | 30.60 | % | 0.21 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 150.00 | 33.60 | 37.80 | 35.70 | % | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 155.00 | 38.50 | 43.10 | 40.80 | % | 0.26 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 160.00 | 43.60 | 47.80 | 45.70 | % | 0.29 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 165.00 | 48.50 | 52.60 | 50.55 | % | 0.31 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 170.00 | 53.50 | 58.00 | 55.75 | % | 0.33 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 175.00 | 58.50 | 62.60 | 60.55 | % | 0.35 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 180.00 | 63.50 | 67.60 | 65.55 | % | 0.36 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST |