Options Chain for BANCO SANTANDER SA ADR (SAN) - $14.19 as of 9/30/2026 3:02:52 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 5.10 | 7.60 | 6.35 | % | 0.91 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 8.00 | 4.30 | 6.80 | 5.55 | 6.93 | 0.00 | 0.00% | 0.69 | 0 | 25 | 2.44 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 3:59:53 PM EST |
| 9.00 | 3.30 | 5.80 | 4.55 | % | 0.51 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 10.00 | 2.40 | 4.70 | 3.55 | % | 0.35 | 0 | 0 | 1.67 | 0.99 | 0.02 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 11.00 | 1.45 | 3.90 | 2.68 | % | 0.24 | 0 | 0 | 1.50 | 0.93 | 0.08 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 12.00 | 0.50 | 3.30 | 1.90 | % | 0.16 | 0 | 0 | 1.44 | 0.80 | 0.16 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 13.00 | 0.45 | 1.30 | 0.88 | % | 0.07 | 0 | 0 | 0.37 | 0.59 | 0.23 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 14.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.30 | -46.16% | 0.02 | 171 | 32 | 0.32 | 0.36 | 0.22 | -0.01 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 15.00 | 0.05 | 0.35 | 0.20 | 0.33 | +0.13 | +65.00% | 0.01 | 50 | 84 | 0.35 | 0.19 | 0.16 | 0.00 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.52 | 0.08 | 0.09 | 0.00 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 1.50 | 0.03 | 0.04 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.06 | 0.01 | 0.01 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 21.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 22.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 1.32 | -0.01 | 0.02 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.61 | -0.07 | 0.08 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 12.00 | 0.10 | 0.30 | 0.20 | 0.31 | % | 0.02 | 128 | 0 | 0.35 | -0.20 | 0.16 | 0.00 | 10/1/2026 | 10/1/2026 3:59:53 PM EST | |
| 13.00 | 0.35 | 0.70 | 0.53 | 0.60 | +0.30 | +100.00% | 0.04 | 357 | 397 | 0.34 | -0.41 | 0.23 | -0.01 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 14.00 | 0.90 | 1.50 | 1.20 | 1.10 | +0.45 | +69.24% | 0.09 | 10 | 78 | 0.40 | -0.64 | 0.22 | -0.01 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 15.00 | 1.75 | 2.10 | 1.93 | 2.00 | +0.70 | +53.85% | 0.13 | 5 | 210 | 0.35 | -0.81 | 0.16 | 0.00 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 16.00 | 1.35 | 3.80 | 2.58 | % | 0.16 | 0 | 0 | 1.03 | -0.92 | 0.09 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 17.00 | 2.70 | 5.00 | 3.85 | % | 0.23 | 0 | 0 | 1.27 | -0.97 | 0.04 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 18.00 | 3.30 | 5.80 | 4.55 | % | 0.25 | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 19.00 | 4.30 | 6.80 | 5.55 | % | 0.29 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 20.00 | 5.50 | 8.60 | 7.05 | % | 0.35 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 21.00 | 5.70 | 9.40 | 7.55 | % | 0.36 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 22.00 | 6.70 | 9.90 | 8.30 | % | 0.38 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 23.00 | 7.70 | 11.40 | 9.55 | % | 0.42 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST |