[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BPOP":3,"homepage-market-summary":35,"stock-options-BPOP":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BPOP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Popular Inc","Nasdaq",null,"STATE COMMERCIAL BANKS","Popular Inc, based in Puerto Rico, is a financial holding company with four main subsidiaries: Banco Popular de Puerto Rico, a bank in Puerto Rico in terms of assets; Banco Popular North America, its banking operation in the continental United States; Evertec, a data processor; and Popular Financial Holdings, a diversified financial services company. The Corporation's reportable segments consist of Banco Popular de Puerto Rico and Popular U.S.","9,427","Hato Rey, PR",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.2765,3.6,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},158.14,156.92,158.435,156.35,156.52,1.62,1.04,570617.891533,14582,157.7202,179.235,108.74,538495.9059118008,70.1,9843,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":132,"expiration_iv":132,"kpis":184,"expirations":188,"strikes":210,"updated_at":709,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":132},0,592,0.57,[189,190,194,198,202,206],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":191,"label":191,"type":181,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",49,"261120",{"date":195,"label":195,"type":181,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-01-15",105,"270115",{"date":199,"label":199,"type":181,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-04-16",196,"270416",{"date":203,"label":203,"type":181,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-05-21",231,"270521",{"date":207,"label":207,"type":181,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-06-17",258,"270617",[211,223,232,241,250,260,270,284,300,316,334,352,371,391,411,429,450,471,496,518,542,564,586,609,627,645,663,680,697],{"strike":212,"call":213,"put":219,"callItm":44,"putItm":14,"isAtm":14},65,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":217,"implied_volatility":217,"delta":51,"gamma":185,"theta":185,"vega":185,"rho":218,"in_the_money":44},"BPOP  261016C00065000",91,94.7,0.401,0.02493,{"contract_symbol":220,"symbol":220,"bid":185,"ask":221,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":222,"implied_volatility":222,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"BPOP  261016P00065000",4.9,0.565,{"strike":224,"call":225,"put":230,"callItm":44,"putItm":14,"isAtm":14},70,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":217,"implied_volatility":217,"delta":51,"gamma":185,"theta":185,"vega":185,"rho":229,"in_the_money":44},"BPOP  261016C00070000",86,90.4,0.026847,{"contract_symbol":231,"symbol":231,"bid":185,"ask":221,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":222,"implied_volatility":222,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"BPOP  261016P00070000",{"strike":233,"call":234,"put":239,"callItm":44,"putItm":14,"isAtm":14},75,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":217,"implied_volatility":217,"delta":51,"gamma":185,"theta":185,"vega":185,"rho":238,"in_the_money":44},"BPOP  261016C00075000",81,84.9,0.028765,{"contract_symbol":240,"symbol":240,"bid":185,"ask":221,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":222,"implied_volatility":222,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"BPOP  261016P00075000",{"strike":242,"call":243,"put":248,"callItm":44,"putItm":14,"isAtm":14},80,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":217,"implied_volatility":217,"delta":51,"gamma":185,"theta":185,"vega":185,"rho":247,"in_the_money":44},"BPOP  261016C00080000",76,80.3,0.030683,{"contract_symbol":249,"symbol":249,"bid":185,"ask":221,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":222,"implied_volatility":222,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"BPOP  261016P00080000",{"strike":251,"call":252,"put":257,"callItm":44,"putItm":14,"isAtm":14},85,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":217,"implied_volatility":217,"delta":51,"gamma":185,"theta":185,"vega":185,"rho":256,"in_the_money":44},"BPOP  261016C00085000",71,75.3,0.032601,{"contract_symbol":258,"symbol":258,"bid":185,"ask":259,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":222,"implied_volatility":222,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"BPOP  261016P00085000",2.2,{"strike":261,"call":262,"put":267,"callItm":44,"putItm":14,"isAtm":14},90,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":217,"implied_volatility":217,"delta":51,"gamma":185,"theta":185,"vega":185,"rho":266,"in_the_money":44},"BPOP  261016C00090000",66,69.9,0.034518,{"contract_symbol":268,"symbol":268,"bid":185,"ask":221,"last":269,"change":185,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":222,"implied_volatility":222,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"BPOP  261016P00090000",2.3,{"strike":271,"call":272,"put":277,"callItm":44,"putItm":14,"isAtm":14},95,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":217,"implied_volatility":217,"delta":51,"gamma":185,"theta":185,"vega":185,"rho":276,"in_the_money":44},"BPOP  261016C00095000",61,65.3,0.036436,{"contract_symbol":278,"symbol":278,"bid":185,"ask":221,"last":279,"change":185,"changePercent":9,"volume":185,"openInterest":280,"open_interest":280,"iv":222,"implied_volatility":222,"delta":281,"gamma":185,"theta":282,"vega":283,"rho":185,"in_the_money":14},"BPOP  261016P00095000",1.27,5,-0.000002,-0.000005,0.000002,{"strike":285,"call":286,"put":291,"callItm":44,"putItm":14,"isAtm":14},100,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":217,"implied_volatility":217,"delta":51,"gamma":185,"theta":185,"vega":185,"rho":290,"in_the_money":44},"BPOP  261016C00100000",56,59.9,0.038354,{"contract_symbol":292,"symbol":292,"bid":185,"ask":221,"last":293,"change":185,"changePercent":9,"volume":185,"openInterest":294,"open_interest":294,"iv":222,"implied_volatility":222,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":14},"BPOP  261016P00100000",1.2,4,-0.000013,0.000003,-0.000037,0.000018,-0.000001,{"strike":196,"call":301,"put":307,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":302,"symbol":302,"bid":303,"ask":304,"last":305,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":217,"implied_volatility":217,"delta":51,"gamma":185,"theta":185,"vega":185,"rho":306,"in_the_money":44},"BPOP  261016C00105000",51,54.7,60.45,0.040271,{"contract_symbol":308,"symbol":308,"bid":185,"ask":309,"last":310,"change":185,"changePercent":9,"volume":185,"openInterest":311,"open_interest":311,"iv":222,"implied_volatility":222,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":282,"in_the_money":14},"BPOP  261016P00105000",1.15,1.1,3,-0.000086,0.00002,-0.000215,0.000107,{"strike":317,"call":318,"put":327,"callItm":44,"putItm":14,"isAtm":14},110,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":322,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":217,"implied_volatility":217,"delta":323,"gamma":324,"theta":325,"vega":283,"rho":326,"in_the_money":44},"BPOP  261016C00110000",46,50.1,55.32,0.999998,0.000001,-0.000003,0.042189,{"contract_symbol":328,"symbol":328,"bid":185,"ask":221,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":222,"implied_volatility":222,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":14},"BPOP  261016P00110000",-0.000425,0.000087,-0.000954,0.000473,-0.000027,{"strike":335,"call":336,"put":345,"callItm":44,"putItm":14,"isAtm":14},115,{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":217,"implied_volatility":217,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":44},"BPOP  261016C00115000",41,44.8,0.999979,0.000007,-0.00004,0.000028,0.044105,{"contract_symbol":346,"symbol":346,"bid":185,"ask":51,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":222,"implied_volatility":222,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":14},"BPOP  261016P00115000",-0.001671,0.000308,-0.003363,0.001668,-0.000105,{"strike":353,"call":354,"put":363,"callItm":44,"putItm":14,"isAtm":14},120,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":217,"implied_volatility":217,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":44},"BPOP  261016C00120000",36,40,0.99981,0.000058,-0.000321,0.000224,0.046013,{"contract_symbol":364,"symbol":364,"bid":185,"ask":365,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":222,"implied_volatility":222,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":14},"BPOP  261016P00120000",2,-0.005391,0.000884,-0.009656,0.004788,-0.000339,{"strike":372,"call":373,"put":384,"callItm":44,"putItm":14,"isAtm":14},125,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":377,"change":185,"changePercent":9,"volume":185,"openInterest":378,"open_interest":378,"iv":217,"implied_volatility":217,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":44},"BPOP  261016C00125000",31,35.1,40.27,8,0.998792,0.000322,-0.001776,0.00124,0.047867,{"contract_symbol":385,"symbol":385,"bid":185,"ask":269,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":222,"implied_volatility":222,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":14},"BPOP  261016P00125000",-0.014601,0.002115,-0.023108,0.011459,-0.000921,{"strike":392,"call":393,"put":404,"callItm":44,"putItm":14,"isAtm":14},130,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":397,"change":185,"changePercent":9,"volume":185,"openInterest":398,"open_interest":398,"iv":217,"implied_volatility":217,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":44},"BPOP  261016C00130000",26,30.3,35.55,10,0.994364,0.001295,-0.00713,0.004981,0.049509,{"contract_symbol":405,"symbol":405,"bid":185,"ask":221,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":222,"implied_volatility":222,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":14},"BPOP  261016P00130000",-0.033904,0.004302,-0.047012,0.023313,-0.00215,{"strike":412,"call":413,"put":422,"callItm":44,"putItm":14,"isAtm":14},135,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":217,"implied_volatility":217,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":44},"BPOP  261016C00135000",21,25.2,0.979995,0.003899,-0.021469,0.014999,0.050528,{"contract_symbol":423,"symbol":423,"bid":185,"ask":221,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":222,"implied_volatility":222,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":14},"BPOP  261016P00135000",-0.068747,0.007568,-0.082696,0.041009,-0.004382,{"strike":430,"call":431,"put":442,"callItm":44,"putItm":14,"isAtm":14},140,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":435,"change":185,"changePercent":9,"volume":185,"openInterest":436,"open_interest":436,"iv":217,"implied_volatility":217,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":44},"BPOP  261016C00140000",16,20.3,31.45,28,0.944148,0.009066,-0.049917,0.034872,0.050191,{"contract_symbol":443,"symbol":443,"bid":185,"ask":221,"last":444,"change":185,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":222,"implied_volatility":222,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":14},"BPOP  261016P00140000",0.45,-0.123739,0.011682,-0.127653,0.063303,-0.007937,{"strike":451,"call":452,"put":463,"callItm":44,"putItm":14,"isAtm":14},145,{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"last":456,"change":185,"changePercent":9,"volume":185,"openInterest":392,"open_interest":392,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":44},"BPOP  261016C00145000",11,15.6,28.02,0.3178,0.922918,0.014686,-0.050774,0.044764,0.050803,{"contract_symbol":464,"symbol":464,"bid":185,"ask":221,"last":132,"change":185,"changePercent":9,"volume":185,"openInterest":454,"open_interest":454,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":14},"BPOP  261016P00145000",0.4683,-0.160661,0.016822,-0.126291,0.075557,-0.010236,{"strike":472,"call":473,"put":484,"callItm":44,"putItm":14,"isAtm":14},150,{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":477,"change":185,"changePercent":9,"volume":185,"openInterest":415,"open_interest":415,"iv":478,"implied_volatility":478,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":44},"BPOP  261016C00150000",6.5,10.7,18.2,0.2328,0.881397,0.027519,-0.051051,0.061443,0.050173,{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":488,"change":185,"changePercent":9,"volume":185,"openInterest":489,"open_interest":489,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":14},"BPOP  261016P00150000",0.05,2.85,1.59,19,0.377,-0.225847,0.025739,-0.125267,0.093081,-0.014305,{"strike":497,"call":498,"put":508,"callItm":44,"putItm":14,"isAtm":14},155,{"contract_symbol":499,"symbol":499,"bid":365,"ask":500,"last":501,"change":185,"changePercent":9,"volume":185,"openInterest":365,"open_interest":365,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":44},"BPOP  261016C00155000",6.7,19.45,0.2004,0.702204,0.055847,-0.076748,0.107321,0.040928,{"contract_symbol":509,"symbol":509,"bid":510,"ask":221,"last":511,"change":185,"changePercent":9,"volume":185,"openInterest":395,"open_interest":395,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":14},"BPOP  261016P00155000",0.15,3.55,0.3168,-0.361581,0.038183,-0.131231,0.11604,-0.022892,{"strike":519,"call":520,"put":531,"callItm":14,"putItm":44,"isAtm":44},160,{"contract_symbol":521,"symbol":521,"bid":132,"ask":522,"last":523,"change":185,"changePercent":9,"volume":185,"openInterest":524,"open_interest":524,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":14},"BPOP  261016C00160000",4.2,3.24,18,0.2562,0.417622,0.049207,-0.110559,0.12091,0.024432,{"contract_symbol":532,"symbol":532,"bid":533,"ask":534,"last":535,"change":185,"changePercent":9,"volume":185,"openInterest":285,"open_interest":285,"iv":536,"implied_volatility":536,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":44},"BPOP  261016P00160000",2.15,5.5,3.3,0.2264,-0.595449,0.055266,-0.096961,0.12,-0.037588,{"strike":543,"call":544,"put":553,"callItm":14,"putItm":44,"isAtm":14},165,{"contract_symbol":545,"symbol":545,"bid":486,"ask":17,"last":546,"change":185,"changePercent":9,"volume":185,"openInterest":274,"open_interest":274,"iv":547,"implied_volatility":547,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":14},"BPOP  261016C00165000",1.5,0.3293,0.26556,0.032155,-0.119346,0.10155,0.015495,{"contract_symbol":554,"symbol":554,"bid":555,"ask":556,"last":557,"change":185,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":44},"BPOP  261016P00165000",5.4,9.5,5.6,0.2235,-0.828512,0.036764,-0.062868,0.07881,-0.053121,{"strike":565,"call":566,"put":577,"callItm":14,"putItm":44,"isAtm":14},170,{"contract_symbol":567,"symbol":567,"bid":185,"ask":568,"last":569,"change":185,"changePercent":9,"volume":185,"openInterest":570,"open_interest":570,"iv":571,"implied_volatility":571,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":14},"BPOP  261016C00170000",2.55,0.6,38,0.3512,0.154559,0.021867,-0.092334,0.07366,0.009048,{"contract_symbol":578,"symbol":578,"bid":579,"ask":182,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":44},"BPOP  261016P00170000",9.9,0.2649,-0.914337,0.019077,-0.045835,0.048474,-0.060127,{"strike":587,"call":588,"put":599,"callItm":14,"putItm":44,"isAtm":14},175,{"contract_symbol":589,"symbol":589,"bid":185,"ask":590,"last":591,"change":185,"changePercent":9,"volume":185,"openInterest":592,"open_interest":592,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":14},"BPOP  261016C00175000",0.5,2.52,47,0.3199,0.056407,0.011454,-0.04013,0.035145,0.003332,{"contract_symbol":600,"symbol":600,"bid":601,"ask":489,"last":500,"change":185,"changePercent":9,"volume":185,"openInterest":602,"open_interest":602,"iv":603,"implied_volatility":603,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":44},"BPOP  261016P00175000",15.3,44,0.2963,-0.957017,0.009956,-0.029914,0.02829,-0.064572,{"strike":610,"call":611,"put":618,"callItm":14,"putItm":44,"isAtm":14},180,{"contract_symbol":612,"symbol":612,"bid":185,"ask":221,"last":107,"change":185,"changePercent":9,"volume":185,"openInterest":454,"open_interest":454,"iv":593,"implied_volatility":593,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":14},"BPOP  261016C00180000",0.020909,0.005075,-0.017779,0.015571,0.001239,{"contract_symbol":619,"symbol":619,"bid":620,"ask":621,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":603,"implied_volatility":603,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":44},"BPOP  261016P00180000",19.8,24,-0.986189,0.003844,-0.011551,0.010923,-0.068216,{"strike":628,"call":629,"put":636,"callItm":14,"putItm":44,"isAtm":14},185,{"contract_symbol":630,"symbol":630,"bid":185,"ask":221,"last":72,"change":185,"changePercent":9,"volume":185,"openInterest":365,"open_interest":365,"iv":593,"implied_volatility":593,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":14},"BPOP  261016C00185000",0.006706,0.001894,-0.006634,0.00581,0.000399,{"contract_symbol":637,"symbol":637,"bid":638,"ask":639,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":603,"implied_volatility":603,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":44},"BPOP  261016P00185000",24.9,29,-0.996262,0.001215,-0.003651,0.003453,-0.070731,{"strike":646,"call":647,"put":654,"callItm":14,"putItm":44,"isAtm":14},190,{"contract_symbol":648,"symbol":648,"bid":185,"ask":221,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":593,"implied_volatility":593,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":14},"BPOP  261016C00190000",0.001876,0.000604,-0.002115,0.001852,0.000112,{"contract_symbol":655,"symbol":655,"bid":656,"ask":657,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":603,"implied_volatility":603,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":44},"BPOP  261016P00190000",30,34,-0.999139,0.00032,-0.000961,0.000909,-0.07282,{"strike":664,"call":665,"put":671,"callItm":14,"putItm":44,"isAtm":14},195,{"contract_symbol":666,"symbol":666,"bid":185,"ask":221,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":593,"implied_volatility":593,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":343,"in_the_money":14},"BPOP  261016C00195000",0.000462,0.000167,-0.000584,0.000511,{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":603,"implied_volatility":603,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":44},"BPOP  261016P00195000",34.9,39,-0.99983,0.000071,-0.000214,0.000202,-0.074779,{"strike":681,"call":682,"put":689,"callItm":14,"putItm":44,"isAtm":14},200,{"contract_symbol":683,"symbol":683,"bid":185,"ask":221,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":593,"implied_volatility":593,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":14},"BPOP  261016C00200000",0.000101,0.00004,-0.000141,0.000123,0.000006,{"contract_symbol":690,"symbol":690,"bid":691,"ask":602,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":603,"implied_volatility":603,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":44},"BPOP  261016P00200000",40.3,-0.999971,0.000014,-0.000041,0.000038,-0.076705,{"strike":698,"call":699,"put":703,"callItm":14,"putItm":44,"isAtm":14},210,{"contract_symbol":700,"symbol":700,"bid":185,"ask":221,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":593,"implied_volatility":593,"delta":296,"gamma":283,"theta":701,"vega":702,"rho":185,"in_the_money":14},"BPOP  261016C00210000",-0.000006,0.000005,{"contract_symbol":704,"symbol":704,"bid":705,"ask":706,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":603,"implied_volatility":603,"delta":707,"gamma":185,"theta":299,"vega":324,"rho":708,"in_the_money":44},"BPOP  261016P00210000",50,54,-0.999999,-0.080542,"2026-10-02T22:52:37.968325+00:00"]