BPOP · Popular, Inc.

Track BPOP — free Ask ALVIS about BPOP

$171.67 +0.79 (+0.46%) At close · Jul 24

Market Cap

$11.08B

64.54M

Options Chain

15-min delayed Underlying $171.67 · today Options Calculator

Positioning

Aug 21, 2026 · 25 days to expiry · 46 contracts

Put / call OI

0.60

Call-heavy positioning

Open interest

contracts outstanding

Volume

traded today

Max pain

$155.00

$16.67 below spot

ATM implied vol

25.4%

market's expected move

Open interest by strike

Calls Puts

105

110

115

120

125

130

135

140

145

150

155

160

165

170

175

180

185

190

195

200

210

220

230

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 25d Sep 18 53d Oct 16 81d Jan 15 172d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	101.9%	0.975	—		—	-0.024	102.3%	—	0
Call · $105 In the money Last — Breakeven — Implied vol 101.9% Delta 0.975 ≈98% ITM Gamma 0.001 Theta -0.053 Vega 0.036 Open interest 0 Model this call Put · $105 Last — Breakeven — Implied vol 102.3% Delta -0.024 ≈2% ITM Gamma 0.001 Theta -0.051 Vega 0.036 Open interest 0 Model this put
0	—	92.9%	0.974	—		—	-0.026	93.6%	—	0
Call · $110 In the money Last — Breakeven — Implied vol 92.9% Delta 0.974 ≈97% ITM Gamma 0.001 Theta -0.051 Vega 0.037 Open interest 0 Model this call Put · $110 Last — Breakeven — Implied vol 93.6% Delta -0.026 ≈3% ITM Gamma 0.001 Theta -0.05 Vega 0.037 Open interest 0 Model this put
0	—	78.2%	0.979	—		—	-0.026	83.9%	—	0
Call · $115 In the money Last — Breakeven — Implied vol 78.2% Delta 0.979 ≈98% ITM Gamma 0.001 Theta -0.036 Vega 0.019 Open interest 0 Model this call Put · $115 Last — Breakeven — Implied vol 83.9% Delta -0.026 ≈3% ITM Gamma 0.002 Theta -0.045 Vega 0.038 Open interest 0 Model this put
0	—	76%	0.97	—		—	-0.029	76%	—	0
Call · $120 In the money Last — Breakeven — Implied vol 76% Delta 0.97 ≈97% ITM Gamma 0.002 Theta -0.048 Vega 0.038 Open interest 0 Model this call Put · $120 Last — Breakeven — Implied vol 76% Delta -0.029 ≈3% ITM Gamma 0.002 Theta -0.044 Vega 0.038 Open interest 0 Model this put
0	—	68%	0.968	—		—	-0.032	68.4%	—	0
Call · $125 In the money Last — Breakeven — Implied vol 68% Delta 0.968 ≈97% ITM Gamma 0.002 Theta -0.046 Vega 0.039 Open interest 0 Model this call Put · $125 Last — Breakeven — Implied vol 68.4% Delta -0.032 ≈3% ITM Gamma 0.002 Theta -0.043 Vega 0.039 Open interest 0 Model this put
0	—	69.2%	0.947	—		—	-0.035	61.1%	—	0
Call · $130 In the money Last — Breakeven — Implied vol 69.2% Delta 0.947 ≈95% ITM Gamma 0.003 Theta -0.07 Vega 0.04 Open interest 0 Model this call Put · $130 Last — Breakeven — Implied vol 61.1% Delta -0.035 ≈4% ITM Gamma 0.003 Theta -0.042 Vega 0.04 Open interest 0 Model this put
0	—	59.2%	0.947	—		—	-0.039	54.1%	—	0
Call · $135 In the money Last — Breakeven — Implied vol 59.2% Delta 0.947 ≈95% ITM Gamma 0.004 Theta -0.061 Vega 0.041 Open interest 0 Model this call Put · $135 Last — Breakeven — Implied vol 54.1% Delta -0.039 ≈4% ITM Gamma 0.003 Theta -0.04 Vega 0.041 Open interest 0 Model this put
0	—	53.6%	0.936	—		$0.59	-0.048	48.5%	5	15
Call · $140 In the money Last — Breakeven — Implied vol 53.6% Delta 0.936 ≈94% ITM Gamma 0.005 Theta -0.064 Vega 0.072 Open interest 0 Model this call Put · $140 Last $0.59 Breakeven $139.41 Implied vol 48.5% Delta -0.048 ≈5% ITM Gamma 0.005 Theta -0.043 Vega 0.041 Open interest 15 Model this put
0	—	47.9%	0.919	—		$0.71	-0.144	65.7%	10	12
Call · $145 In the money Last — Breakeven — Implied vol 47.9% Delta 0.919 ≈92% ITM Gamma 0.007 Theta -0.069 Vega 0.073 Open interest 0 Model this call Put · $145 Last $0.71 Breakeven $144.29 Implied vol 65.7% Delta -0.144 ≈14% ITM Gamma 0.008 Theta -0.131 Vega 0.11 Open interest 12 Model this put
0	—	43%	0.894	—		$2.82	-0.158	55.1%	2	1
Call · $150 In the money Last — Breakeven — Implied vol 43% Delta 0.894 ≈89% ITM Gamma 0.009 Theta -0.075 Vega 0.074 Open interest 0 Model this call Put · $150 Last $2.82 Breakeven $147.18 Implied vol 55.1% Delta -0.158 ≈16% ITM Gamma 0.01 Theta -0.116 Vega 0.112 Open interest 1 Model this put
9	9	37.2%	0.864	$11.37		$1.77	-0.105	32.2%	1	1
Call · $155 In the money Last $11.37 Breakeven $166.37 Implied vol 37.2% Delta 0.864 ≈86% ITM Gamma 0.013 Theta -0.078 Vega 0.113 Open interest 9 Model this call Put · $155 Last $1.77 Breakeven $153.23 Implied vol 32.2% Delta -0.105 ≈10% ITM Gamma 0.012 Theta -0.051 Vega 0.075 Open interest 1 Model this put
0	—	31.9%	0.812	—		$2.15	-0.223	38.3%	1	1
Call · $160 In the money Last — Breakeven — Implied vol 31.9% Delta 0.812 ≈81% ITM Gamma 0.019 Theta -0.082 Vega 0.115 Open interest 0 Model this call Put · $160 Last $2.15 Breakeven $157.85 Implied vol 38.3% Delta -0.223 ≈22% ITM Gamma 0.017 Theta -0.1 Vega 0.151 Open interest 1 Model this put
1	1	29.6%	0.712	$6.00		$2.24	-0.285	29.2%	2	1
Call · $165 In the money Last $6.00 Breakeven $171.00 Implied vol 29.6% Delta 0.712 ≈71% ITM Gamma 0.025 Theta -0.095 Vega 0.154 Open interest 1 Model this call Put · $165 Last $2.24 Breakeven $162.76 Implied vol 29.2% Delta -0.285 ≈29% ITM Gamma 0.026 Theta -0.086 Vega 0.154 Open interest 1 Model this put
18	1	26.3%	0.578	$5.80		$3.54	-0.419	24.6%	6	0
Call · $170 In the money Last $5.80 Breakeven $175.80 Implied vol 26.3% Delta 0.578 ≈58% ITM Gamma 0.033 Theta -0.096 Vega 0.179 Open interest 18 Model this call Put · $170 Last $3.54 Breakeven $166.46 Implied vol 24.6% Delta -0.419 ≈42% ITM Gamma 0.035 Theta -0.082 Vega 0.179 Open interest 0 Model this put
Underlying $171.67
7	1	23.6%	0.401	$3.20		—	-0.597	24.4%	—	0
Call · $175 Last $3.20 Breakeven $178.20 Implied vol 23.6% Delta 0.401 ≈40% ITM Gamma 0.036 Theta -0.085 Vega 0.184 Open interest 7 Model this call Put · $175 In the money Last — Breakeven — Implied vol 24.4% Delta -0.597 ≈60% ITM Gamma 0.036 Theta -0.079 Vega 0.183 Open interest 0 Model this put
12	12	29.3%	0.292	$4.00		—	-0.757	24.3%	—	0
Call · $180 Last $4.00 Breakeven $184.00 Implied vol 29.3% Delta 0.292 ≈29% ITM Gamma 0.026 Theta -0.092 Vega 0.164 Open interest 12 Model this call Put · $180 In the money Last — Breakeven — Implied vol 24.3% Delta -0.757 ≈76% ITM Gamma 0.029 Theta -0.063 Vega 0.156 Open interest 0 Model this put
0	—	35.8%	0.234	—		—	-0.954	17.6%	—	0
Call · $185 Last — Breakeven — Implied vol 35.8% Delta 0.234 ≈23% ITM Gamma 0.019 Theta -0.1 Vega 0.127 Open interest 0 Model this call Put · $185 In the money Last — Breakeven — Implied vol 17.6% Delta -0.954 ≈95% ITM Gamma 0.017 Theta -0.011 Vega 0.039 Open interest 0 Model this put
1	1	27.2%	0.088	$3.00		—	—	—	—	0
Call · $190 Last $3.00 Breakeven $193.00 Implied vol 27.2% Delta 0.088 ≈9% ITM Gamma 0.013 Theta -0.039 Vega 0.087 Open interest 1 Model this call Put · $190 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	4	32.2%	0.074	$0.25		—	-0.943	30.6%	—	0
Call · $195 Last $0.25 Breakeven $195.25 Implied vol 32.2% Delta 0.074 ≈7% ITM Gamma 0.01 Theta -0.041 Vega 0.051 Open interest 2 Model this call Put · $195 In the money Last — Breakeven — Implied vol 30.6% Delta -0.943 ≈94% ITM Gamma 0.01 Theta -0.026 Vega 0.046 Open interest 0 Model this put
2	2	41.1%	0.091	$0.05		—	-0.972	31.7%	—	0
Call · $200 Last $0.05 Breakeven $200.05 Implied vol 41.1% Delta 0.091 ≈9% ITM Gamma 0.009 Theta -0.06 Vega 0.088 Open interest 2 Model this call Put · $200 In the money Last — Breakeven — Implied vol 31.7% Delta -0.972 ≈97% ITM Gamma 0.006 Theta -0.014 Vega 0.037 Open interest 0 Model this put
0	—	—	—	—		—	-0.977	39.7%	—	0
Call · $210 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $210 In the money Last — Breakeven — Implied vol 39.7% Delta -0.977 ≈98% ITM Gamma 0.004 Theta -0.015 Vega 0.021 Open interest 0 Model this put
0	—	—	—	—		—	-0.989	44.4%	—	0
Call · $220 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $220 In the money Last — Breakeven — Implied vol 44.4% Delta -0.989 ≈99% ITM Gamma 0.003 Theta -0.008 Vega 0.015 Open interest 0 Model this put
0	—	—	—	—		—	-0.99	51.4%	—	0
Call · $230 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $230 In the money Last — Breakeven — Implied vol 51.4% Delta -0.99 ≈99% ITM Gamma 0.002 Theta -0.009 Vega 0.015 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 763901 CUSIP 733174700 13F (30d) 78 filings 78 filers Visit website Investor relations