Options Chain for POPULAR INC COM NEW (BPOP) - $95.03 as of 11/20/2024 3:49:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 39.50 | 44.40 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 60.00 | 34.50 | 39.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 65.00 | 29.50 | 34.30 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 70.00 | 24.50 | 28.80 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 75.00 | 19.50 | 23.70 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 80.00 | 14.50 | 18.80 | % | 0 | 0 | 0.82 | 0.96 | 0.01 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 85.00 | 9.50 | 14.00 | 12.80 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.86 | 0.02 | -0.04 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 90.00 | 5.00 | 9.80 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.76 | 0.03 | -0.04 | 11/6/2024 | 11/20/2024 4:00:02 PM EST |
| 95.00 | 3.20 | 6.00 | 5.21 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.57 | 0.04 | -0.05 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 100.00 | 1.05 | 4.90 | % | 0 | 0 | 0.41 | 0.36 | 0.04 | -0.05 | 11/20/2024 4:00:02 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 0.63 | 0.19 | 0.03 | -0.04 | 11/20/2024 4:00:02 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 0.68 | 0.09 | 0.02 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 0.50 | 0.04 | 0.01 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.95 | % | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 130.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:02 PM EST |
| 135.00 | 0.00 | 2.70 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.60 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.40 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.70 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.40 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.20 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 60.00 | 0.00 | 3.30 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:02 PM EST |
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 75.00 | 0.00 | 3.80 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:02 PM EST |
| 80.00 | 0.00 | 3.90 | 1.40 | 0.00 | 0.00% | 0 | 7 | 0.57 | -0.04 | 0.01 | -0.01 | 10/23/2024 | 11/20/2024 4:00:02 PM EST |
| 85.00 | 0.00 | 4.80 | 1.10 | 0.00 | 0.00% | 0 | 25 | 0.62 | -0.14 | 0.02 | -0.04 | 10/22/2024 | 11/20/2024 4:00:02 PM EST |
| 90.00 | 0.20 | 4.90 | 2.30 | 0.00 | 0.00% | 0 | 126 | 0.46 | -0.24 | 0.03 | -0.04 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 95.00 | 0.20 | 4.90 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.43 | 0.04 | -0.05 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 100.00 | 3.20 | 7.50 | % | 0 | 0 | 0.51 | -0.64 | 0.04 | -0.05 | 11/20/2024 4:00:02 PM EST | |||
| 105.00 | 7.30 | 11.50 | % | 0 | 0 | 0.57 | -0.81 | 0.03 | -0.04 | 11/20/2024 4:00:02 PM EST | |||
| 110.00 | 12.00 | 16.50 | % | 0 | 0 | 0.63 | -0.91 | 0.02 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 115.00 | 17.00 | 21.00 | % | 0 | 0 | 0.75 | -0.96 | 0.01 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 120.00 | 22.10 | 25.80 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 125.00 | 26.20 | 31.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 130.00 | 31.70 | 36.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 135.00 | 36.20 | 41.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 140.00 | 41.70 | 46.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 145.00 | 46.30 | 51.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 150.00 | 51.20 | 56.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 155.00 | 56.50 | 61.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |