Options Chain for BANCO SANTANDER SA ADR (SAN) - $11.89 as of 4/24/2026 12:09:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 9.10 | 10.60 | 9.85 | % | 4.92 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 4/24/2026 10:58:56 AM EST | |||
| 3.00 | 8.10 | 9.60 | 8.85 | % | 2.95 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 4/24/2026 10:58:56 AM EST | |||
| 4.00 | 7.10 | 8.60 | 7.85 | % | 1.96 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 4/24/2026 10:58:56 AM EST | |||
| 5.00 | 6.20 | 7.70 | 6.95 | % | 1.39 | 0 | 10 | 2.71 | 1.00 | 0.00 | 0.00 | 4/24/2026 10:58:56 AM EST | |||
| 6.00 | 5.20 | 6.70 | 5.95 | 6.44 | 0.00 | 0.00% | 0.99 | 0 | 20 | 2.24 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 10:58:56 AM EST |
| 7.00 | 4.30 | 5.50 | 4.90 | 4.51 | 0.00 | 0.00% | 0.70 | 0 | 48 | 1.65 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/24/2026 10:58:56 AM EST |
| 8.00 | 3.30 | 4.50 | 3.90 | 4.85 | 0.00 | 0.00% | 0.49 | 0 | 21 | 1.34 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 10:58:56 AM EST |
| 9.00 | 2.40 | 3.50 | 2.95 | 3.27 | 0.00 | 0.00% | 0.33 | 0 | 113 | 1.07 | 0.94 | 0.06 | 0.00 | 4/8/2026 | 4/24/2026 10:58:56 AM EST |
| 10.00 | 1.65 | 2.40 | 2.03 | 3.00 | 0.00 | 0.00% | 0.20 | 0 | 589 | 0.75 | 0.85 | 0.11 | 0.00 | 4/17/2026 | 4/24/2026 10:58:56 AM EST |
| 11.00 | 1.25 | 1.35 | 1.30 | 1.25 | +0.05 | +4.17% | 0.12 | 20 | 1,537 | 0.40 | 0.70 | 0.18 | -0.01 | 4/24/2026 | 4/24/2026 10:58:56 AM EST |
| 12.00 | 0.60 | 0.75 | 0.68 | 0.60 | 0.00 | 0.00% | 0.06 | 20 | 4,008 | 0.36 | 0.50 | 0.22 | -0.01 | 4/24/2026 | 4/24/2026 10:58:56 AM EST |
| 13.00 | 0.25 | 0.35 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 9,499 | 0.36 | 0.29 | 0.19 | -0.01 | 4/23/2026 | 4/24/2026 10:58:56 AM EST |
| 14.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5,516 | 0.37 | 0.15 | 0.13 | 0.00 | 4/23/2026 | 4/24/2026 10:58:56 AM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 876 | 0.67 | 0.07 | 0.07 | 0.00 | 4/21/2026 | 4/24/2026 10:58:56 AM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 1 | 0.78 | 0.03 | 0.03 | 0.00 | 4/24/2026 10:58:56 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.16 | 0.01 | 0.01 | 0.00 | 4/24/2026 10:58:56 AM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.25 | 0.00 | 0.01 | 0.00 | 4/1/2026 | 4/24/2026 10:58:56 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/24/2026 10:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 4/24/2026 10:58:56 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 3.91 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 10:58:56 AM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 4/24/2026 10:58:56 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 80 | 2.56 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 10:58:56 AM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 16 | 2.12 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 10:58:56 AM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 5 | 1.75 | 0.00 | 0.00 | 0.00 | 4/24/2026 10:58:56 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.05 | 0 | 211 | 1.44 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/24/2026 10:58:56 AM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.11 | +0.06 | +120.00% | 0.01 | 1 | 663 | 0.54 | -0.06 | 0.06 | 0.00 | 4/24/2026 | 4/24/2026 10:58:56 AM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.34 | +0.24 | +240.00% | 0.01 | 1 | 642 | 0.46 | -0.15 | 0.11 | 0.00 | 4/24/2026 | 4/24/2026 10:58:56 AM EST |
| 11.00 | 0.30 | 0.40 | 0.35 | 0.38 | +0.13 | +52.00% | 0.03 | 1 | 2,021 | 0.41 | -0.30 | 0.18 | -0.01 | 4/24/2026 | 4/24/2026 10:58:56 AM EST |
| 12.00 | 0.70 | 0.80 | 0.75 | 0.81 | +0.05 | +6.58% | 0.06 | 1 | 992 | 0.37 | -0.50 | 0.22 | -0.01 | 4/24/2026 | 4/24/2026 10:58:56 AM EST |
| 13.00 | 1.30 | 1.45 | 1.38 | 1.35 | +0.20 | +17.40% | 0.11 | 1 | 1,176 | 0.38 | -0.71 | 0.19 | -0.01 | 4/24/2026 | 4/24/2026 10:58:56 AM EST |
| 14.00 | 1.95 | 2.65 | 2.30 | 1.90 | 0.00 | 0.00% | 0.16 | 0 | 109 | 0.67 | -0.85 | 0.13 | 0.00 | 4/16/2026 | 4/24/2026 10:58:56 AM EST |
| 15.00 | 2.70 | 3.80 | 3.25 | % | 0.22 | 0 | 0 | 0.90 | -0.93 | 0.07 | 0.00 | 4/24/2026 10:58:56 AM EST | |||
| 16.00 | 3.70 | 4.80 | 4.25 | % | 0.27 | 0 | 0 | 1.02 | -0.97 | 0.03 | 0.00 | 4/24/2026 10:58:56 AM EST | |||
| 17.00 | 4.70 | 5.80 | 5.25 | % | 0.31 | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 4/24/2026 10:58:56 AM EST | |||
| 18.00 | 5.50 | 7.50 | 6.50 | % | 0.36 | 0 | 0 | 1.35 | -1.00 | 0.01 | 0.00 | 4/24/2026 10:58:56 AM EST | |||
| 20.00 | 7.50 | 10.30 | 8.90 | % | 0.45 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/24/2026 10:58:56 AM EST |