Options Chain for BANCO SANTANDER SA ADR (SAN) - $12.49 as of 10/27/2026 4:50:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.60 | 9.20 | 7.40 | 9.30 | 0.00 | 0.00% | 1.48 | 0 | 10 | 4.11 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/27/2026 3:59:53 PM EST |
| 6.00 | 4.60 | 8.20 | 6.40 | 7.81 | 0.00 | 0.00% | 1.07 | 0 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 10/27/2026 3:59:53 PM EST |
| 7.00 | 4.10 | 6.70 | 5.40 | 6.79 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 10/27/2026 3:59:53 PM EST |
| 8.00 | 3.10 | 5.70 | 4.40 | 4.75 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 10/27/2026 3:59:53 PM EST |
| 9.00 | 2.10 | 4.80 | 3.45 | 5.75 | 0.00 | 0.00% | 0.38 | 0 | 20 | 1.76 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/27/2026 3:59:53 PM EST |
| 10.00 | 1.15 | 3.80 | 2.48 | 3.50 | 0.00 | 0.00% | 0.25 | 0 | 69 | 1.44 | 0.99 | 0.05 | 0.00 | 10/21/2026 | 10/27/2026 3:59:53 PM EST |
| 11.00 | 1.15 | 3.40 | 2.28 | 1.65 | 0.00 | 0.00% | 0.21 | 0 | 142 | 1.51 | 0.87 | 0.15 | 0.00 | 10/26/2026 | 10/27/2026 3:59:53 PM EST |
| 12.00 | 0.50 | 1.25 | 0.88 | 1.21 | 0.00 | 0.00% | 0.07 | 0 | 113 | 0.27 | 0.65 | 0.27 | 0.00 | 10/22/2026 | 10/27/2026 3:59:53 PM EST |
| 13.00 | 0.35 | 1.40 | 0.88 | 0.40 | +0.02 | +5.27% | 0.07 | 62 | 3,900 | 0.31 | 0.36 | 0.28 | 0.00 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 14.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 519 | 2,462 | 0.31 | 0.15 | 0.17 | 0.00 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.12 | -60.00% | 0.01 | 12 | 1,608 | 0.48 | 0.04 | 0.07 | 0.00 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.02 | -28.58% | 0.01 | 3 | 1,505 | 0.54 | 0.01 | 0.02 | 0.00 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,626 | 0.57 | 0.00 | 0.01 | 0.00 | 10/19/2026 | 10/27/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 358 | 0.93 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/27/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 2,022 | 1.86 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/27/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/27/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.80 | 0.90 | % | 0.18 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 1.80 | 0.90 | 0.81 | 0.00 | 0.00% | 0.15 | 0 | 23 | 3.45 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/27/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.89 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/27/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 1.80 | 0.90 | 0.90 | 0.00 | 0.00% | 0.11 | 0 | 4 | 2.47 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 1.85 | 0.93 | 0.26 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 10/27/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 1.90 | 0.95 | 1.00 | 0.00 | 0.00% | 0.10 | 0 | 154 | 1.81 | -0.01 | 0.05 | 0.00 | 10/26/2026 | 10/27/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.68 | -0.13 | 0.15 | 0.00 | 9/25/2026 | 10/27/2026 3:59:53 PM EST |
| 12.00 | 0.40 | 0.80 | 0.60 | 0.45 | -0.05 | -10.00% | 0.05 | 44 | 340 | 0.36 | -0.35 | 0.27 | 0.00 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 13.00 | 0.10 | 1.35 | 0.73 | 0.97 | -0.12 | -11.01% | 0.06 | 1 | 5,185 | 0.56 | -0.64 | 0.28 | 0.00 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 14.00 | 1.30 | 3.90 | 2.60 | 0.85 | 0.00 | 0.00% | 0.19 | 0 | 298 | 1.58 | -0.85 | 0.17 | 0.00 | 10/16/2026 | 10/27/2026 3:59:53 PM EST |
| 15.00 | 1.45 | 3.60 | 2.53 | 2.70 | 0.00 | 0.00% | 0.17 | 0 | 565 | 1.04 | -0.96 | 0.07 | 0.00 | 10/26/2026 | 10/27/2026 3:59:53 PM EST |
| 16.00 | 2.40 | 4.90 | 3.65 | 3.75 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.34 | -0.99 | 0.02 | 0.00 | 10/26/2026 | 10/27/2026 3:59:53 PM EST |
| 17.00 | 3.60 | 6.00 | 4.80 | 2.64 | 0.00 | 0.00% | 0.28 | 0 | 19 | 1.52 | -1.00 | 0.01 | 0.00 | 8/13/2026 | 10/27/2026 3:59:53 PM EST |
| 18.00 | 4.40 | 7.00 | 5.70 | % | 0.32 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 19.00 | 4.90 | 8.00 | 6.45 | % | 0.34 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 20.00 | 6.40 | 9.80 | 8.10 | % | 0.40 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 21.00 | 6.60 | 10.80 | 8.70 | % | 0.41 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST |