Options Chain for BANCO SANTANDER SA ADR (SAN) - $12.23 as of 4/10/2026 5:17:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.80 | 9.30 | 8.55 | % | 2.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 5.00 | 6.80 | 8.30 | 7.55 | % | 1.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 6.00 | 5.80 | 7.30 | 6.55 | % | 1.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 7.00 | 4.90 | 6.10 | 5.50 | % | 0.79 | 0 | 10 | 8.78 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 8.00 | 4.10 | 5.10 | 4.60 | 4.57 | +0.37 | +8.81% | 0.57 | 10 | 49 | 7.25 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 9.00 | 3.00 | 4.10 | 3.55 | 3.05 | 0.00 | 0.00% | 0.39 | 0 | 2 | 5.90 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:04 PM EST |
| 10.00 | 2.00 | 2.70 | 2.35 | 2.50 | +0.10 | +4.17% | 0.24 | 1 | 697 | 2.97 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 11.00 | 1.20 | 1.65 | 1.43 | 1.49 | +0.30 | +25.21% | 0.13 | 2 | 1,861 | 1.83 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 12.00 | 0.45 | 0.60 | 0.53 | 0.50 | -0.07 | -12.29% | 0.04 | 85 | 1,247 | 1.10 | 0.88 | 0.45 | -0.02 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 10 | 4,086 | 0.56 | 0.10 | 0.47 | -0.02 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,321 | 1.16 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 110 | 1.65 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.45 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 1 | 4.09 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 6.42 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.84 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 130 | 4.60 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.94 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 826 | 2.41 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 2,251 | 1.31 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,226 | 0.59 | -0.12 | 0.45 | -0.02 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 13.00 | 0.30 | 0.90 | 0.60 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 134 | 1.65 | -0.90 | 0.47 | -0.02 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 14.00 | 1.10 | 1.85 | 1.48 | % | 0.11 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 15.00 | 2.00 | 3.20 | 2.60 | % | 0.17 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 16.00 | 2.90 | 4.10 | 3.50 | % | 0.22 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 17.00 | 3.90 | 5.10 | 4.50 | % | 0.26 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 18.00 | 4.90 | 6.10 | 5.50 | % | 0.31 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 19.00 | 5.80 | 7.20 | 6.50 | % | 0.34 | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 20.00 | 6.80 | 8.20 | 7.50 | % | 0.38 | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST |