Options Chain for BANCO SANTANDER SA ADR (SAN) - $10.62 as of 3/23/2026 6:01:40 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 | 7.30 | 8.80 | 8.05 | % | 2.68 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 4.00 | 6.30 | 7.80 | 7.05 | % | 1.76 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 5.00 | 5.30 | 6.80 | 6.05 | % | 1.21 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 6.00 | 4.50 | 5.70 | 5.10 | % | 0.85 | 0 | 0 | 1.78 | 0.99 | 0.01 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 7.00 | 3.50 | 4.70 | 4.10 | 3.96 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.42 | 0.97 | 0.02 | 0.00 | 3/20/2026 | 3/23/2026 4:00:10 PM EST |
| 8.00 | 2.60 | 3.80 | 3.20 | % | 0.40 | 0 | 0 | 1.21 | 0.93 | 0.04 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 9.00 | 1.90 | 2.85 | 2.38 | % | 0.26 | 0 | 0 | 0.96 | 0.85 | 0.08 | -0.01 | 3/23/2026 4:00:10 PM EST | |||
| 10.00 | 1.35 | 2.55 | 1.95 | 1.15 | 0.00 | 0.00% | 0.20 | 0 | 1,226 | 0.73 | 0.73 | 0.12 | -0.01 | 3/20/2026 | 3/23/2026 4:00:10 PM EST |
| 11.00 | 0.70 | 0.90 | 0.80 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 2,577 | 1.05 | 0.58 | 0.16 | -0.01 | 3/20/2026 | 3/23/2026 4:00:10 PM EST |
| 12.00 | 0.30 | 0.45 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 556 | 0.42 | 0.42 | 0.16 | -0.01 | 3/20/2026 | 3/23/2026 4:00:10 PM EST |
| 13.00 | 0.10 | 0.25 | 0.18 | 0.17 | % | 0.01 | 4 | 0 | 0.39 | 0.27 | 0.15 | -0.01 | 3/23/2026 | 3/23/2026 4:00:10 PM EST | |
| 14.00 | 0.05 | 0.15 | 0.10 | % | 0.01 | 0 | 0 | 0.49 | 0.17 | 0.11 | -0.01 | 3/23/2026 4:00:10 PM EST | |||
| 15.00 | 0.00 | 1.65 | 0.83 | % | 0.06 | 0 | 0 | 1.63 | 0.11 | 0.08 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.19 | 0.06 | 0.05 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.29 | 0.03 | 0.03 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.38 | 0.02 | 0.02 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.47 | 0.01 | 0.01 | 0.00 | 3/23/2026 4:00:10 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 | 3.95 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.10 | -0.01 | 0.01 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.73 | -0.03 | 0.02 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 8.00 | 0.05 | 0.75 | 0.40 | % | 0.05 | 0 | 0 | 1.40 | -0.07 | 0.04 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 9.00 | 0.10 | 0.25 | 0.18 | 0.20 | % | 0.02 | 100 | 0 | 0.57 | -0.15 | 0.08 | -0.01 | 3/23/2026 | 3/23/2026 4:00:10 PM EST | |
| 10.00 | 0.25 | 0.40 | 0.33 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.51 | -0.27 | 0.12 | -0.01 | 3/20/2026 | 3/23/2026 4:00:10 PM EST |
| 11.00 | 0.60 | 0.75 | 0.68 | 0.70 | % | 0.06 | 1 | 0 | 0.48 | -0.42 | 0.16 | -0.01 | 3/23/2026 | 3/23/2026 4:00:10 PM EST | |
| 12.00 | 1.20 | 1.35 | 1.28 | % | 0.11 | 0 | 0 | 1.13 | -0.58 | 0.16 | -0.01 | 3/23/2026 4:00:10 PM EST | |||
| 13.00 | 0.75 | 4.00 | 2.38 | % | 0.18 | 0 | 0 | 1.75 | -0.73 | 0.15 | -0.01 | 3/23/2026 4:00:10 PM EST | |||
| 14.00 | 0.90 | 5.00 | 2.95 | % | 0.21 | 0 | 0 | 1.92 | -0.83 | 0.11 | -0.01 | 3/23/2026 4:00:10 PM EST | |||
| 15.00 | 1.90 | 6.00 | 3.95 | % | 0.26 | 0 | 0 | 2.07 | -0.89 | 0.08 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 16.00 | 2.85 | 7.00 | 4.93 | % | 0.31 | 0 | 0 | 2.20 | -0.94 | 0.05 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 17.00 | 5.00 | 6.90 | 5.95 | % | 0.35 | 0 | 0 | 1.65 | -0.97 | 0.03 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 18.00 | 6.20 | 9.00 | 7.60 | % | 0.42 | 0 | 0 | 2.44 | -0.98 | 0.02 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 19.00 | 7.20 | 8.90 | 8.05 | % | 0.42 | 0 | 0 | 1.86 | -0.99 | 0.01 | 0.00 | 3/23/2026 4:00:10 PM EST |