BPOP · Popular, Inc. · Options Chain

Track BPOP — free

$164.85 -2.73 (-1.63%) At close · Sep 9

Russell 1000 member Rebalance outlook locked

Market Cap

$10.75B

63.78M

Options Chain

Underlying $164.85 · at close Sep 9, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 8 days to expiry · 46 contracts · mixed daily-bar sessions · Aug 3, 2026–Sep 9, 2026; 34 unknown

Put / call OI

6.68

Put-heavy positioning

Open interest

238

as of Sep 4, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$180.00

$15.15 above spot

ATM implied vol

28.3%

market's expected move

Open interest by strike

Calls Puts

115

120

125

130

135

140

145

150

155

160

165

170

175

180

185

190

195

200

210

220

230

240

250

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 8d Oct 16 36d Jan 15 127d Apr 16 218d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$48.10	$52.00	—		—	$0.00	$1.95	—	—	—	—
Call · $115 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:58:10.004 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 Daily-bar session Unknown Quote as of 2026-09-09 19:59:40.734 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$43.00	$47.00	—		—	$0.00	$2.15	—	—	—	—
Call · $120 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:55:59.020 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 Daily-bar session Unknown Quote as of 2026-09-09 19:58:12.480 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$38.10	$42.00	—		—	$0.00	$2.15	—	—	—	—
Call · $125 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:55:59.020 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 Daily-bar session Unknown Quote as of 2026-09-09 19:59:40.182 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$33.00	$37.00	—		—	$0.00	$1.95	—	—	—	—
Call · $130 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:55:59.020 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 Daily-bar session Unknown Quote as of 2026-09-09 19:59:39.935 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$28.00	$32.00	—		—	$0.00	$1.95	—	—	—	—
Call · $135 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:57:33.863 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 Daily-bar session Unknown Quote as of 2026-09-09 19:59:39.658 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$23.20	$27.00	—		—	$0.00	$2.15	—	—	—	—
Call · $140 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:55:59.020 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 Daily-bar session Unknown Quote as of 2026-09-09 19:55:06.163 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$18.00	$22.00	—		$0.45	$0.00	$2.15	—	—	10	20
Call · $145 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:55:59.020 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 Daily-bar session Aug 6, 2026 Quote as of 2026-09-09 19:59:39.101 UTC Last $0.45 Breakeven $144.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$13.30	$17.00	—		$0.56	$0.00	$2.35	—	—	10	15
Call · $150 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:55:59.020 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $150 Daily-bar session Aug 6, 2026 Quote as of 2026-09-09 19:56:29.421 UTC Last $0.56 Breakeven $149.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$8.00	$12.00	—		—	$0.00	$2.40	—	—	—	—
Call · $155 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:57:15.744 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 Daily-bar session Unknown Quote as of 2026-09-09 19:55:26.418 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.70	$7.50	—		$0.77	$0.00	$3.10	—	—	5	6
Call · $160 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:57:13.344 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $160 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:58:22.005 UTC Last $0.77 Breakeven $159.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 4, 2026 Model this put
Underlying $164.85
2	2	23.4%	0.585	$0.90	$4.90	$6.17		$2.00	$0.50	$4.90	-0.435	33.1%	1	2
Call · $165 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:55:10.136 UTC Last $6.17 Breakeven $171.17 Implied vol 23.4% Delta 0.585 ≈59% ITM Gamma 0.068 Theta -0.15 Vega 0.096 Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $165 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:56:53.079 UTC Last $2.00 Breakeven $163.00 Implied vol 33.1% Delta -0.435 ≈43% ITM Gamma 0.048 Theta -0.193 Vega 0.097 Open interest 2 OI effective date Sep 4, 2026 Model this put
4	2	—	—	$0.00	$2.50	$2.97		$4.82	$5.70	$7.00	-0.634	41.7%	1	1
Call · $170 Daily-bar session Aug 25, 2026 Quote as of 2026-09-09 19:58:58.728 UTC Last $2.97 Breakeven $172.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $170 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-09 19:55:44.351 UTC Last $4.82 Breakeven $165.18 Implied vol 41.7% Delta -0.634 ≈63% ITM Gamma 0.037 Theta -0.23 Vega 0.093 Open interest 1 OI effective date Sep 4, 2026 Model this put
11	5	—	—	$0.00	$1.25	$0.88		$5.50	$8.50	$11.80	-0.782	43.4%	1	1
Call · $175 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:55:30.405 UTC Last $0.88 Breakeven $175.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 4, 2026 Model this call Put · $175 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-09 19:59:38.853 UTC Last $5.50 Breakeven $169.50 Implied vol 43.4% Delta -0.782 ≈78% ITM Gamma 0.028 Theta -0.182 Vega 0.073 Open interest 1 OI effective date Sep 4, 2026 Model this put
13	5	—	—	$0.00	$0.95	$0.98		$7.00	$13.50	$16.80	-0.821	56.4%	221	162
Call · $180 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:55:30.805 UTC Last $0.98 Breakeven $180.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 4, 2026 Model this call Put · $180 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-09 19:59:39.269 UTC Last $7.00 Breakeven $173.00 Implied vol 56.4% Delta -0.821 ≈82% ITM Gamma 0.019 Theta -0.211 Vega 0.064 Open interest 162 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$0.00	$1.95	—		—	$18.50	$21.80	-0.845	68.2%	—	—
Call · $185 Daily-bar session Unknown Quote as of 2026-09-09 19:56:03.002 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $185 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:46.013 UTC Last — Breakeven — Implied vol 68.2% Delta -0.845 ≈84% ITM Gamma 0.014 Theta -0.234 Vega 0.059 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$1.15	$1.71		—	$23.50	$27.70	-0.836	87%	—	—
Call · $190 Daily-bar session Aug 14, 2026 Quote as of 2026-09-09 19:59:39.398 UTC Last $1.71 Breakeven $191.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $190 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:56:59.230 UTC Last — Breakeven — Implied vol 87% Delta -0.836 ≈84% ITM Gamma 0.012 Theta -0.314 Vega 0.061 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.80	—		—	$28.50	$32.60	-0.852	96.9%	—	—
Call · $195 Daily-bar session Unknown Quote as of 2026-09-09 19:59:39.672 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $195 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:56:05.992 UTC Last — Breakeven — Implied vol 96.9% Delta -0.852 ≈85% ITM Gamma 0.01 Theta -0.326 Vega 0.057 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.80	—		—	$33.50	$37.70	-0.86	107.9%	—	—
Call · $200 Daily-bar session Unknown Quote as of 2026-09-09 19:59:39.947 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $200 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:57:35.266 UTC Last — Breakeven — Implied vol 107.9% Delta -0.86 ≈86% ITM Gamma 0.008 Theta -0.35 Vega 0.055 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.80	—		—	$43.50	$47.80	—	—	—	—
Call · $210 Daily-bar session Unknown Quote as of 2026-09-09 19:59:40.478 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $210 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:55:14.772 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.80	—		—	$53.50	$57.60	—	—	—	—
Call · $220 Daily-bar session Unknown Quote as of 2026-09-09 19:59:41.033 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $220 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:55:14.772 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.80	—		—	$63.50	$67.90	—	—	—	—
Call · $230 Daily-bar session Unknown Quote as of 2026-09-09 19:59:41.536 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $230 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:58:58.320 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.80	—		—	$73.50	$77.70	—	—	—	—
Call · $240 Daily-bar session Unknown Quote as of 2026-09-09 19:59:42.032 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $240 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:56:18.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.80	—		—	$83.50	$87.70	—	—	—	—
Call · $250 Daily-bar session Unknown Quote as of 2026-09-09 19:59:42.458 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $250 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:57:35.267 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Aug 3, 2026–Sep 9, 2026; 34 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

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) 260 filings 246 filers Visit website Investor relations