Options Chain for BANCO SANTANDER SA ADR (SAN) - $10.70 as of 3/31/2026 2:00:42 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 | 8.70 | 8.00 | % | 2.67 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 3/31/2026 2:59:09 PM EST | |||
| 4.00 | 6.30 | 7.70 | 7.00 | % | 1.75 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 3/31/2026 2:59:09 PM EST | |||
| 5.00 | 5.30 | 6.70 | 6.00 | % | 1.20 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/31/2026 2:59:09 PM EST | |||
| 6.00 | 4.50 | 5.60 | 5.05 | % | 0.84 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/31/2026 2:59:09 PM EST | |||
| 7.00 | 3.50 | 4.60 | 4.05 | 3.96 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/31/2026 2:59:09 PM EST |
| 8.00 | 2.50 | 3.70 | 3.10 | % | 0.39 | 0 | 0 | 1.28 | 1.00 | 0.03 | 0.00 | 3/31/2026 2:59:09 PM EST | |||
| 9.00 | 1.60 | 2.55 | 2.08 | % | 0.23 | 0 | 0 | 0.84 | 0.89 | 0.10 | 0.00 | 3/31/2026 2:59:09 PM EST | |||
| 10.00 | 1.45 | 1.60 | 1.53 | 1.30 | 0.00 | 0.00% | 0.15 | 0 | 1,226 | 0.56 | 0.75 | 0.16 | -0.01 | 3/27/2026 | 3/31/2026 2:59:09 PM EST |
| 11.00 | 0.75 | 0.90 | 0.83 | 0.85 | +0.05 | +6.25% | 0.08 | 4,644 | 2,579 | 0.49 | 0.56 | 0.22 | -0.01 | 3/31/2026 | 3/31/2026 2:59:09 PM EST |
| 12.00 | 0.35 | 0.40 | 0.38 | 0.35 | +0.05 | +16.67% | 0.03 | 56 | 569 | 0.45 | 0.34 | 0.21 | -0.01 | 3/31/2026 | 3/31/2026 2:59:09 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.01 | 2 | 14 | 0.46 | 0.18 | 0.15 | 0.00 | 3/31/2026 | 3/31/2026 2:59:09 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.49 | 0.09 | 0.09 | 0.00 | 3/30/2026 | 3/31/2026 2:59:09 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.19 | 0.03 | 0.04 | 0.00 | 3/31/2026 2:59:09 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.32 | 0.01 | 0.02 | 0.00 | 3/31/2026 2:59:09 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.01 | 0.00 | 3/31/2026 2:59:09 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/31/2026 2:59:09 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/31/2026 2:59:09 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 | 4.23 | 0.00 | 0.00 | 0.00 | 3/31/2026 2:59:09 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 3/31/2026 2:59:09 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 3/31/2026 2:59:09 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/31/2026 2:59:09 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/31/2026 2:59:09 PM EST | |||
| 8.00 | 0.05 | 0.75 | 0.40 | % | 0.05 | 0 | 0 | 1.47 | 0.00 | 0.03 | 0.00 | 3/31/2026 2:59:09 PM EST | |||
| 9.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.60 | -0.11 | 0.10 | 0.00 | 3/27/2026 | 3/31/2026 2:59:09 PM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | 0.40 | -0.08 | -16.67% | 0.03 | 61 | 1 | 0.51 | -0.25 | 0.16 | -0.01 | 3/31/2026 | 3/31/2026 2:59:09 PM EST |
| 11.00 | 0.60 | 0.75 | 0.68 | 0.67 | -0.13 | -16.25% | 0.06 | 62 | 36 | 0.48 | -0.44 | 0.22 | -0.01 | 3/31/2026 | 3/31/2026 2:59:09 PM EST |
| 12.00 | 1.15 | 1.30 | 1.23 | 1.30 | % | 0.10 | 10 | 0 | 0.46 | -0.66 | 0.21 | -0.01 | 3/31/2026 | 3/31/2026 2:59:09 PM EST | |
| 13.00 | 1.85 | 2.60 | 2.23 | 2.37 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.89 | -0.82 | 0.15 | 0.00 | 3/26/2026 | 3/31/2026 2:59:09 PM EST |
| 14.00 | 2.40 | 3.90 | 3.15 | % | 0.23 | 0 | 0 | 1.26 | -0.91 | 0.09 | 0.00 | 3/31/2026 2:59:09 PM EST | |||
| 15.00 | 2.40 | 6.00 | 4.20 | % | 0.28 | 0 | 0 | 2.13 | -0.97 | 0.04 | 0.00 | 3/31/2026 2:59:09 PM EST | |||
| 16.00 | 3.10 | 6.10 | 4.60 | % | 0.29 | 0 | 0 | 1.67 | -0.99 | 0.02 | 0.00 | 3/31/2026 2:59:09 PM EST | |||
| 17.00 | 5.40 | 7.90 | 6.65 | % | 0.39 | 0 | 0 | 2.32 | -1.00 | 0.01 | 0.00 | 3/31/2026 2:59:09 PM EST | |||
| 18.00 | 6.40 | 9.00 | 7.70 | % | 0.43 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/31/2026 2:59:09 PM EST | |||
| 19.00 | 7.40 | 10.00 | 8.70 | % | 0.46 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/31/2026 2:59:09 PM EST |