IntraAlpha
Create free account Start free

Popular, Inc. Common Stock BPOP

i

Market datapartial · fetched 2026-10-22T23:22:36.780Z

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 and implied move: recorded expiration-specific observations.

History data

PriceAlpaca · sip · 2026-10-22T20:11:07.001664385Z

FundamentalsAlpha Vantage · unavailable

Share price$158.18
1D-3.1%
AH$156$158$160$162$1645:30 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$1.39$4.29$7.18$10.08$12.97$143.32$150.85$158.37$165.90$173.4320Δ25Δ30Δ35Δ40Δ45Δ50Δ55Δ60Δ65Δ70Δ75Δ80ΔOPTION PRICELive BPOP spot · $158.18BPOP PRICE$2.38$2.09$2.49$2.85$3.16$3.47$4.04$4.71$5.38$6.04$7.37$8.76$10.21$1.70$1.85$2.39$2.93$3.43$3.92$4.40$5.02$6.10$7.18$8.26$10.18$12.14
PutsFair0.96×
CallsExpensive1.17×
SkewBullish-2.05 pp
Implied moveBearish±$8.45
TiltBearish5.0% PUT
Table
Values and derived Greeks for the plotted delta buckets
DeltaCallsPuts
Pseudo strikeIVB/E movePseudo strikeIVB/E move
20Δ182.2052.4%16.7%147.1133.6%8.1%
25Δ169.7132.9%8.6%151.3426.0%5.5%
30Δ166.8830.8%7.1%152.9626.3%4.8%
35Δ164.3528.6%5.7%154.5726.6%4.1%
40Δ162.4226.3%4.7%156.0525.8%3.5%
45Δ160.5024.0%3.7%157.4824.8%2.9%
50Δ159.0323.3%3.1%158.9023.7%2.3%
55Δ157.7323.1%2.7%160.3523.0%1.8%
60Δ156.4223.0%2.3%161.8823.5%1.5%
65Δ155.1122.8%1.9%163.4124.0%1.2%
70Δ153.3723.6%1.6%164.9424.6%0.9%
75Δ151.5924.5%1.4%167.2425.6%0.7%
80Δ149.7525.4%1.1%169.5726.6%0.5%

20Δ

Calls
Pseudo strike
182.20
IV
52.4%
B/E move
16.7%
Puts
Pseudo strike
147.11
IV
33.6%
B/E move
8.1%

25Δ

Calls
Pseudo strike
169.71
IV
32.9%
B/E move
8.6%
Puts
Pseudo strike
151.34
IV
26.0%
B/E move
5.5%

30Δ

Calls
Pseudo strike
166.88
IV
30.8%
B/E move
7.1%
Puts
Pseudo strike
152.96
IV
26.3%
B/E move
4.8%

35Δ

Calls
Pseudo strike
164.35
IV
28.6%
B/E move
5.7%
Puts
Pseudo strike
154.57
IV
26.6%
B/E move
4.1%

40Δ

Calls
Pseudo strike
162.42
IV
26.3%
B/E move
4.7%
Puts
Pseudo strike
156.05
IV
25.8%
B/E move
3.5%

45Δ

Calls
Pseudo strike
160.50
IV
24.0%
B/E move
3.7%
Puts
Pseudo strike
157.48
IV
24.8%
B/E move
2.9%

50Δ

Calls
Pseudo strike
159.03
IV
23.3%
B/E move
3.1%
Puts
Pseudo strike
158.90
IV
23.7%
B/E move
2.3%

55Δ

Calls
Pseudo strike
157.73
IV
23.1%
B/E move
2.7%
Puts
Pseudo strike
160.35
IV
23.0%
B/E move
1.8%

60Δ

Calls
Pseudo strike
156.42
IV
23.0%
B/E move
2.3%
Puts
Pseudo strike
161.88
IV
23.5%
B/E move
1.5%

65Δ

Calls
Pseudo strike
155.11
IV
22.8%
B/E move
1.9%
Puts
Pseudo strike
163.41
IV
24.0%
B/E move
1.2%

70Δ

Calls
Pseudo strike
153.37
IV
23.6%
B/E move
1.6%
Puts
Pseudo strike
164.94
IV
24.6%
B/E move
0.9%

75Δ

Calls
Pseudo strike
151.59
IV
24.5%
B/E move
1.4%
Puts
Pseudo strike
167.24
IV
25.6%
B/E move
0.7%

80Δ

Calls
Pseudo strike
149.75
IV
25.4%
B/E move
1.1%
Puts
Pseudo strike
169.57
IV
26.6%
B/E move
0.5%

Options history

BPOP24.8624.8924.932026-10-20: 24.90%2026-10-21: 24.89%Oct 20Oct 21
Table
DateIV
24.90%
24.89%