Options Chain for POPULAR INC COM NEW (BPOP) - $87.93 as of 4/26/2024 4:12:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 39.70 | 44.50 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 50.00 | 34.70 | 39.50 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 55.00 | 29.70 | 34.50 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 60.00 | 24.80 | 29.50 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 65.00 | 19.50 | 24.00 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 70.00 | 14.70 | 19.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 75.00 | 9.80 | 14.50 | % | 0 | 0 | 0.90 | 0.99 | 0.01 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 80.00 | 5.40 | 8.60 | 4.00 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.89 | 0.03 | -0.04 | 4/18/2024 | 4/26/2024 3:59:56 PM EST |
| 85.00 | 2.80 | 3.60 | 4.60 | 0.00 | 0.00% | 0 | 12 | 0.25 | 0.65 | 0.07 | -0.06 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 90.00 | 0.60 | 1.15 | 1.20 | +0.20 | +20.00% | 10 | 22 | 0.28 | 0.29 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 95.00 | 0.00 | 0.85 | 0.25 | 0.00 | 0.00% | 0 | 16 | 0.40 | 0.07 | 0.03 | -0.02 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 100.00 | 0.05 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 28 | 0.70 | 0.01 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.25 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.50 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.25 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.50 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 60.00 | 0.00 | 1.50 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.25 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 28 | 0.61 | -0.01 | 0.01 | -0.02 | 4/18/2024 | 4/26/2024 3:59:56 PM EST |
| 80.00 | 0.25 | 0.55 | 1.25 | 0.00 | 0.00% | 0 | 11 | 0.31 | -0.11 | 0.03 | -0.04 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 85.00 | 1.10 | 1.70 | 1.00 | 0.00 | 0.00% | 0 | 42 | 0.27 | -0.35 | 0.07 | -0.06 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 90.00 | 3.40 | 4.30 | % | 0 | 0 | 0.22 | -0.71 | 0.07 | -0.05 | 4/26/2024 3:59:56 PM EST | |||
| 95.00 | 6.00 | 10.70 | % | 0 | 0 | 0.67 | -0.93 | 0.03 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 100.00 | 11.00 | 15.20 | % | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 105.00 | 16.50 | 21.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 110.00 | 21.00 | 25.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 115.00 | 26.00 | 30.80 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 120.00 | 31.00 | 35.40 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 125.00 | 36.00 | 40.90 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |