Options Chain for POPULAR INC COM NEW (BPOP) - $116.59 as of 12/9/2025 8:21:00 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 | 44.50 | 49.00 | 46.75 | % | 0.67 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 75.00 | 39.40 | 44.00 | 41.70 | % | 0.56 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 80.00 | 34.30 | 39.00 | 36.65 | % | 0.46 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 85.00 | 29.20 | 33.90 | 31.55 | % | 0.37 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 90.00 | 24.50 | 29.00 | 26.75 | % | 0.30 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 95.00 | 19.50 | 23.90 | 21.70 | % | 0.23 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 100.00 | 14.50 | 19.00 | 16.75 | % | 0.17 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 105.00 | 9.90 | 14.00 | 11.95 | % | 0.11 | 0 | 0 | 0.99 | 0.97 | 0.02 | -0.01 | 12/9/2025 3:59:57 PM EST | |||
| 110.00 | 4.80 | 9.50 | 7.15 | % | 0.07 | 0 | 0 | 0.81 | 0.82 | 0.04 | -0.07 | 12/9/2025 3:59:57 PM EST | |||
| 115.00 | 1.20 | 5.50 | 3.35 | 3.28 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.66 | 0.58 | 0.06 | -0.12 | 11/21/2025 | 12/9/2025 3:59:57 PM EST |
| 120.00 | 0.55 | 1.75 | 1.15 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 537 | 0.34 | 0.30 | 0.05 | -0.11 | 12/8/2025 | 12/9/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 1.40 | 0.70 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.58 | 0.11 | 0.03 | -0.06 | 12/3/2025 | 12/9/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.03 | 0.01 | -0.02 | 12/8/2025 | 12/9/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.01 | 12/9/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.65 | 0.33 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 12/9/2025 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 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 538 | 0.74 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.73 | -0.03 | 0.02 | -0.01 | 12/9/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 1.60 | 0.80 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.52 | -0.18 | 0.04 | -0.07 | 12/8/2025 | 12/9/2025 3:59:57 PM EST |
| 115.00 | 0.95 | 4.40 | 2.68 | 7.52 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.41 | -0.42 | 0.06 | -0.12 | 11/3/2025 | 12/9/2025 3:59:57 PM EST |
| 120.00 | 2.05 | 6.90 | 4.48 | % | 0.04 | 0 | 0 | 0.58 | -0.70 | 0.05 | -0.11 | 12/9/2025 3:59:57 PM EST | |||
| 125.00 | 6.50 | 10.60 | 8.55 | % | 0.07 | 0 | 0 | 0.59 | -0.89 | 0.03 | -0.06 | 12/9/2025 3:59:57 PM EST | |||
| 130.00 | 11.00 | 15.80 | 13.40 | % | 0.10 | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.02 | 12/9/2025 3:59:57 PM EST | |||
| 135.00 | 16.00 | 20.80 | 18.40 | % | 0.14 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 12/9/2025 3:59:57 PM EST | |||
| 140.00 | 21.00 | 25.70 | 23.35 | % | 0.17 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 145.00 | 26.10 | 30.80 | 28.45 | % | 0.20 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 150.00 | 31.00 | 35.70 | 33.35 | % | 0.22 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 155.00 | 36.00 | 40.80 | 38.40 | % | 0.25 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 160.00 | 41.00 | 45.50 | 43.25 | % | 0.27 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 165.00 | 46.00 | 50.80 | 48.40 | % | 0.29 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 170.00 | 51.00 | 55.70 | 53.35 | % | 0.31 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 175.00 | 56.00 | 60.60 | 58.30 | % | 0.33 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 180.00 | 61.00 | 65.60 | 63.30 | % | 0.35 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST |