Options Chain for BANCO SANTANDER SA ADR (SAN) - $12.76 as of 1/30/2026 8:15:05 AM 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 | 7.20 | 8.60 | 7.90 | 6.90 | 0.00 | 0.00% | 1.58 | 0 | 5 | 2.97 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/30/2026 3:59:58 PM EST |
| 6.00 | 6.20 | 8.60 | 7.40 | 6.90 | +2.50 | +56.82% | 1.23 | 1 | 17 | 3.65 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 7.00 | 5.20 | 6.60 | 5.90 | 5.28 | 0.00 | 0.00% | 0.84 | 0 | 82 | 2.08 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 8.00 | 4.30 | 5.50 | 4.90 | 4.87 | +0.12 | +2.53% | 0.61 | 1 | 640 | 1.65 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 9.00 | 3.40 | 4.50 | 3.95 | 3.92 | 0.00 | 0.00% | 0.44 | 0 | 482 | 1.36 | 0.99 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 10.00 | 2.40 | 3.50 | 2.95 | 3.00 | +0.20 | +7.15% | 0.30 | 1 | 3,341 | 1.09 | 0.98 | 0.03 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 11.00 | 1.80 | 2.15 | 1.98 | 2.12 | +0.27 | +14.60% | 0.18 | 5 | 1,243 | 0.43 | 0.88 | 0.11 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 12.00 | 1.00 | 1.15 | 1.08 | 1.05 | -0.02 | -1.87% | 0.09 | 22 | 2,850 | 0.32 | 0.72 | 0.22 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 13.00 | 0.40 | 0.60 | 0.50 | 0.50 | -0.05 | -9.10% | 0.04 | 282 | 2,385 | 0.32 | 0.46 | 0.28 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 14.00 | 0.10 | 0.30 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.32 | 0.22 | 0.21 | 0.00 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 0.75 | 0.08 | 0.11 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 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 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.08 | 0 | 11 | 2.82 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/30/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 20 | 2.36 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 1/30/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 81 | 0.93 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/30/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 1.05 | 0.53 | 0.03 | -0.02 | -40.00% | 0.07 | 1 | 127 | 0.75 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 1,084 | 1.15 | -0.01 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 704 | 1.10 | -0.02 | 0.03 | 0.00 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 11.00 | 0.05 | 0.20 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 798 | 0.38 | -0.12 | 0.11 | 0.00 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 12.00 | 0.20 | 0.40 | 0.30 | 0.33 | -0.07 | -17.50% | 0.02 | 11 | 201 | 0.32 | -0.28 | 0.22 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 13.00 | 0.20 | 0.75 | 0.48 | 0.70 | +0.10 | +16.67% | 0.04 | 4 | 117 | 0.19 | -0.54 | 0.28 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 14.00 | 0.95 | 1.65 | 1.30 | % | 0.09 | 0 | 0 | 0.47 | -0.78 | 0.21 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 15.00 | 1.80 | 4.10 | 2.95 | % | 0.20 | 0 | 0 | 1.43 | -0.92 | 0.11 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 20.00 | 6.40 | 9.30 | 7.85 | % | 0.39 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST |