Options Chain for BANCO SANTANDER SA ADR (SAN) - $12.12 as of 1/5/2026 6:09:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.30 | 9.70 | 9.00 | % | 3.00 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:48 PM EST | |||
| 4.00 | 7.30 | 8.70 | 8.00 | % | 2.00 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:48 PM EST | |||
| 5.00 | 6.30 | 7.70 | 7.00 | % | 1.40 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:48 PM EST | |||
| 6.00 | 5.20 | 6.70 | 5.95 | % | 0.99 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:48 PM EST | |||
| 7.00 | 4.40 | 5.60 | 5.00 | % | 0.71 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:48 PM EST | |||
| 8.00 | 3.40 | 4.60 | 4.00 | % | 0.50 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:48 PM EST | |||
| 9.00 | 2.40 | 3.60 | 3.00 | % | 0.33 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:48 PM EST | |||
| 10.00 | 1.75 | 2.45 | 2.10 | % | 0.21 | 0 | 0 | 0.67 | 0.98 | 0.04 | 0.00 | 1/5/2026 3:59:48 PM EST | |||
| 11.00 | 0.85 | 1.55 | 1.20 | 2.95 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.52 | 0.86 | 0.19 | 0.00 | 1/2/2026 | 1/5/2026 3:59:48 PM EST |
| 12.00 | 0.45 | 0.65 | 0.55 | 0.55 | 0.00 | 0.00% | 0.05 | 11 | 91 | 0.26 | 0.58 | 0.33 | -0.01 | 1/5/2026 | 1/5/2026 3:59:48 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.01 | +7.15% | 0.01 | 3 | 28 | 0.25 | 0.26 | 0.28 | 0.00 | 1/5/2026 | 1/5/2026 3:59:48 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.51 | 0.08 | 0.12 | 0.00 | 1/5/2026 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.96 | 0.02 | 0.03 | 0.00 | 1/5/2026 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.01 | 0.00 | 1/5/2026 3:59:48 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:48 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:48 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.03 | -0.02 | 0.04 | 0.00 | 12/26/2025 | 1/5/2026 3:59:48 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.10 | -50.00% | 0.01 | 68 | 109 | 0.38 | -0.14 | 0.19 | 0.00 | 1/5/2026 | 1/5/2026 3:59:48 PM EST |
| 12.00 | 0.35 | 0.45 | 0.40 | 0.45 | 0.00 | 0.00% | 0.03 | 1 | 61 | 0.28 | -0.42 | 0.33 | -0.01 | 1/5/2026 | 1/5/2026 3:59:48 PM EST |
| 13.00 | 0.70 | 1.20 | 0.95 | 1.00 | % | 0.07 | 1 | 0 | 0.39 | -0.74 | 0.28 | 0.00 | 1/5/2026 | 1/5/2026 3:59:48 PM EST | |
| 14.00 | 0.80 | 3.50 | 2.15 | % | 0.15 | 0 | 0 | 1.36 | -0.92 | 0.12 | 0.00 | 1/5/2026 3:59:48 PM EST | |||
| 15.00 | 2.50 | 4.20 | 3.35 | % | 0.22 | 0 | 0 | 1.34 | -0.98 | 0.03 | 0.00 | 1/5/2026 3:59:48 PM EST | |||
| 16.00 | 3.50 | 5.20 | 4.35 | % | 0.27 | 0 | 0 | 1.48 | -1.00 | 0.01 | 0.00 | 1/5/2026 3:59:48 PM EST | |||
| 17.00 | 4.50 | 6.20 | 5.35 | % | 0.31 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:48 PM EST | |||
| 18.00 | 5.30 | 7.20 | 6.25 | % | 0.35 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:48 PM EST | |||
| 19.00 | 6.30 | 8.20 | 7.25 | % | 0.38 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:48 PM EST | |||
| 20.00 | 7.30 | 9.20 | 8.25 | % | 0.41 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:48 PM EST |