IntraAlpha
Create free account Start free

Popular, Inc. Common Stock BPOP

FINANCIAL SERVICES · BANKS - REGIONAL
i

Market dataready · fetched 2026-11-04T07:22:08.651Z

Delta surfaceAlpaca · derived absolute-delta buckets · 2026-11-20

Calculation methodology

Options historyIV: ThetaData historical Greeks, equal-weight mean of call/put 50-delta IV across the next four listed Friday-cycle expirations, including holiday shifts verified against ThetaData’s market calendar. Missing inputs leave gaps. Skew: equal-weight mean of put minus call IV across those four expirations. IV-implied move history: mean of each expiration’s average call/put IV multiplied by the square root of remaining calendar days divided by 365.25; percentage of spot, not a quoted straddle premium.

History data

PriceAlpaca · sip · 2026-11-03T21:00:04.466434274Z

FundamentalsAlpha Vantage · ready · quarter 2026-09-30 · fetched 2026-11-04T07:22:07.966742+00:00

Share price$156.78
1D-1.5%
AH$156.15$157.01$157.87$158.73$159.595:30 AM6:30 AM9:00 AM1:00 PM2:00 PMBPOP
Sold putSold callAH

Popular, Inc. Common Stock options

Live interpolated BPOP call and put midpoint premiums by absolute delta.Popular, Inc. Common Stock$1.14$4.03$6.93$9.82$12.72$143.29$149.65$156.02$162.38$168.7420Δ25Δ30Δ35Δ40Δ45Δ50Δ55Δ60Δ65Δ70Δ75Δ80Δ20Δ C unavailable: no unambiguous, price-consistent delta bracketC —OPTION PRICELive BPOP spot · $156.78BPOP PRICE$1.45$1.93$2.41$2.89$3.31$3.73$4.15$4.57$5.58$6.63$7.67$8.95$1.58$2.16$2.61$2.73$2.84$3.49$4.17$4.85$5.53$6.68$7.88$9.07$11.88
PutsExpensive1.17×
Calls——
Skew——
Implied moveBearish±$7.91
Tilt——
Table
Values and derived Greeks for the plotted delta buckets
DeltaCallsPuts
Pseudo strikeIVB/E movePseudo strikeIVB/E move
20Δ147.3237.9%7.0%
25Δ163.8828.7%5.5%148.8940.3%6.4%
30Δ162.6229.8%5.0%150.6140.4%5.6%
35Δ161.3530.9%4.5%152.7434.9%4.3%
40Δ160.0932.0%4.0%154.8829.4%3.0%
45Δ158.8430.8%3.4%156.1729.3%2.6%
50Δ157.5929.5%2.9%157.4029.5%2.3%
55Δ156.3428.2%2.4%158.6429.7%1.9%
60Δ155.0926.9%1.8%159.8829.9%1.6%
65Δ153.6827.5%1.6%161.4430.4%1.3%
70Δ152.2628.3%1.3%163.0331.0%1.0%
75Δ150.8529.1%1.1%164.6331.6%0.8%
80Δ149.2229.6%0.9%167.7235.0%0.6%

20Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
147.32
IV
37.9%
B/E move
7.0%

25Δ

Calls
Pseudo strike
163.88
IV
28.7%
B/E move
5.5%
Puts
Pseudo strike
148.89
IV
40.3%
B/E move
6.4%

30Δ

Calls
Pseudo strike
162.62
IV
29.8%
B/E move
5.0%
Puts
Pseudo strike
150.61
IV
40.4%
B/E move
5.6%

35Δ

Calls
Pseudo strike
161.35
IV
30.9%
B/E move
4.5%
Puts
Pseudo strike
152.74
IV
34.9%
B/E move
4.3%

40Δ

Calls
Pseudo strike
160.09
IV
32.0%
B/E move
4.0%
Puts
Pseudo strike
154.88
IV
29.4%
B/E move
3.0%

45Δ

Calls
Pseudo strike
158.84
IV
30.8%
B/E move
3.4%
Puts
Pseudo strike
156.17
IV
29.3%
B/E move
2.6%

50Δ

Calls
Pseudo strike
157.59
IV
29.5%
B/E move
2.9%
Puts
Pseudo strike
157.40
IV
29.5%
B/E move
2.3%

55Δ

Calls
Pseudo strike
156.34
IV
28.2%
B/E move
2.4%
Puts
Pseudo strike
158.64
IV
29.7%
B/E move
1.9%

60Δ

Calls
Pseudo strike
155.09
IV
26.9%
B/E move
1.8%
Puts
Pseudo strike
159.88
IV
29.9%
B/E move
1.6%

65Δ

Calls
Pseudo strike
153.68
IV
27.5%
B/E move
1.6%
Puts
Pseudo strike
161.44
IV
30.4%
B/E move
1.3%

70Δ

Calls
Pseudo strike
152.26
IV
28.3%
B/E move
1.3%
Puts
Pseudo strike
163.03
IV
31.0%
B/E move
1.0%

75Δ

Calls
Pseudo strike
150.85
IV
29.1%
B/E move
1.1%
Puts
Pseudo strike
164.63
IV
31.6%
B/E move
0.8%

80Δ

Calls
Pseudo strike
149.22
IV
29.6%
B/E move
0.9%
Puts
Pseudo strike
167.72
IV
35.0%
B/E move
0.6%

Options history

IV · four-Friday blend23.54%
Daily close
BPOP20.8%29.7%38.6%2026-08-06: 23.50%2026-08-07: 23.97%2026-08-10: 24.07%2026-08-11: 23.11%2026-08-12: 23.23%2026-08-13: 23.07%2026-08-14: 22.56%2026-08-18: 25.71%2026-08-19: 30.21%2026-08-20: 37.38%2026-08-21: 23.48%2026-08-24: 23.19%2026-08-25: 24.50%2026-08-26: 23.20%2026-08-27: 22.86%2026-08-28: 22.48%2026-08-31: 23.05%2026-09-01: 23.29%2026-09-02: 22.94%2026-09-03: 22.66%2026-09-04: 23.25%2026-09-08: 24.06%2026-09-09: 25.15%2026-09-10: 23.75%2026-09-11: 25.09%2026-09-14: 26.91%2026-09-15: 25.80%2026-09-16: 30.31%2026-09-18: 23.16%2026-09-21: 23.58%2026-09-22: 23.92%2026-09-23: 23.62%2026-09-24: 23.90%2026-09-25: 23.72%2026-09-28: 24.15%2026-09-29: 24.12%2026-09-30: 24.13%2026-10-01: 25.21%2026-10-02: 24.61%2026-10-05: 24.71%2026-10-06: 24.48%2026-10-07: 25.49%2026-10-08: 26.42%2026-10-09: 25.82%2026-10-12: 28.88%2026-10-14: 34.94%2026-10-16: 25.02%2026-10-19: 25.20%2026-10-20: 24.90%2026-10-21: 24.81%2026-10-22: 23.11%2026-10-23: 22.73%2026-10-26: 22.88%2026-10-27: 22.59%2026-10-28: 22.96%2026-10-29: 21.98%2026-10-30: 23.54%Aug 6Sep 18Oct 30
57 observations2026-08-06 — 2026-10-30
Table
DateIV (%)
23.50%
23.97%
24.07%
23.11%
23.23%
23.07%
22.56%
25.71%
30.21%
37.38%
23.48%
23.19%
24.50%
23.20%
22.86%
22.48%
23.05%
23.29%
22.94%
22.66%
23.25%
24.06%
25.15%
23.75%
25.09%
26.91%
25.80%
30.31%
23.16%
23.58%
23.92%
23.62%
23.90%
23.72%
24.15%
24.12%
24.13%
25.21%
24.61%
24.71%
24.48%
25.49%
26.42%
25.82%
28.88%
34.94%
25.02%
25.20%
24.90%
24.81%
23.11%
22.73%
22.88%
22.59%
22.96%
21.98%
23.54%