Options Chain for BANCO SANTANDER SA ADR (SAN) - $13.79 as of 7/10/2026 1:31:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.80 | 11.00 | 8.90 | % | 1.78 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 6.00 | 5.80 | 10.00 | 7.90 | % | 1.32 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 7.00 | 6.20 | 7.60 | 6.90 | % | 0.99 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 8.00 | 5.50 | 7.10 | 6.30 | 6.00 | % | 0.79 | 6 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:55 PM EST | |
| 9.00 | 4.20 | 6.10 | 5.15 | % | 0.57 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 10.00 | 3.40 | 5.10 | 4.25 | 4.24 | 0.00 | 0.00% | 0.42 | 0 | 8 | 1.70 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/10/2026 3:59:55 PM EST |
| 11.00 | 1.60 | 4.30 | 2.95 | % | 0.27 | 0 | 0 | 1.55 | 0.99 | 0.01 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 12.00 | 1.60 | 2.45 | 2.03 | 1.80 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.75 | 0.95 | 0.08 | 0.00 | 7/8/2026 | 7/10/2026 3:59:55 PM EST |
| 13.00 | 1.15 | 1.40 | 1.28 | 1.40 | +0.40 | +40.00% | 0.10 | 2 | 114 | 0.39 | 0.79 | 0.22 | -0.01 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 14.00 | 0.20 | 0.75 | 0.48 | 0.60 | +0.05 | +9.10% | 0.03 | 5 | 463 | 0.27 | 0.50 | 0.33 | -0.01 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 15.00 | 0.20 | 0.25 | 0.23 | 0.20 | +0.05 | +33.34% | 0.02 | 7 | 488 | 0.31 | 0.20 | 0.25 | 0.00 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.47 | 0.05 | 0.10 | 0.00 | 7/6/2026 | 7/10/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.69 | 0.01 | 0.02 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 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 | % | 0.08 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.01 | -0.01 | 0.01 | 0.00 | 6/30/2026 | 7/10/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.45 | 0.23 | 0.15 | -0.10 | -40.00% | 0.02 | 1 | 51 | 0.67 | -0.05 | 0.08 | 0.00 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.27 | -0.21 | -43.75% | 0.02 | 3 | 65 | 0.49 | -0.21 | 0.22 | -0.01 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 14.00 | 0.25 | 0.80 | 0.53 | 0.89 | 0.00 | 0.00% | 0.04 | 0 | 1,237 | 0.25 | -0.50 | 0.33 | -0.01 | 7/8/2026 | 7/10/2026 3:59:55 PM EST |
| 15.00 | 0.75 | 2.10 | 1.43 | % | 0.10 | 0 | 0 | 0.78 | -0.80 | 0.25 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 16.00 | 0.90 | 3.70 | 2.30 | % | 0.14 | 0 | 0 | 1.27 | -0.95 | 0.10 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 17.00 | 2.60 | 4.50 | 3.55 | % | 0.21 | 0 | 0 | 1.31 | -0.99 | 0.02 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 18.00 | 3.60 | 5.50 | 4.55 | % | 0.25 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 19.00 | 4.60 | 6.20 | 5.40 | % | 0.28 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 20.00 | 5.40 | 7.10 | 6.25 | % | 0.31 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 21.00 | 5.30 | 9.20 | 7.25 | % | 0.35 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST |