Options Chain for BANCO SANTANDER SA ADR (SAN) - $13.99 as of 7/27/2026 9:01:54 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 | 8.70 | 11.40 | 10.05 | 7.84 | 0.00 | 0.00% | 2.51 | 0 | 3 | 4.48 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 7/27/2026 3:59:52 PM EST |
| 5.00 | 7.70 | 10.30 | 9.00 | 7.21 | 0.00 | 0.00% | 1.80 | 0 | 31 | 3.58 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 7/27/2026 3:59:52 PM EST |
| 6.00 | 6.80 | 9.40 | 8.10 | 7.65 | 0.00 | 0.00% | 1.35 | 0 | 2 | 3.14 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 7.00 | 6.40 | 7.80 | 7.10 | 7.10 | 0.00 | 0.00% | 1.01 | 0 | 36 | 2.07 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 3:59:52 PM EST |
| 8.00 | 4.90 | 7.20 | 6.05 | 5.24 | 0.00 | 0.00% | 0.76 | 0 | 11 | 2.12 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 9.00 | 3.80 | 5.90 | 4.85 | 5.05 | 0.00 | 0.00% | 0.54 | 0 | 28 | 1.57 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 3:59:52 PM EST |
| 10.00 | 3.60 | 4.70 | 4.15 | 4.18 | +0.13 | +3.21% | 0.42 | 1 | 282 | 1.16 | 0.99 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 11.00 | 2.60 | 3.70 | 3.15 | 3.23 | +0.35 | +12.16% | 0.29 | 1 | 99 | 0.94 | 0.97 | 0.03 | 0.00 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 12.00 | 2.00 | 2.25 | 2.13 | 2.15 | +0.66 | +44.30% | 0.18 | 2 | 2,402 | 0.38 | 0.91 | 0.09 | 0.00 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 13.00 | 1.30 | 1.60 | 1.45 | 1.01 | 0.00 | 0.00% | 0.11 | 0 | 2,351 | 0.39 | 0.76 | 0.18 | -0.01 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 14.00 | 0.50 | 0.70 | 0.60 | 0.68 | +0.23 | +51.12% | 0.04 | 50 | 1,714 | 0.26 | 0.54 | 0.26 | -0.01 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | 0.26 | +0.07 | +36.85% | 0.02 | 47 | 3,457 | 0.27 | 0.28 | 0.24 | 0.00 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.36 | 0.11 | 0.13 | 0.00 | 7/17/2026 | 7/27/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.42 | 0.03 | 0.05 | 0.00 | 7/8/2026 | 7/27/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.90 | 0.01 | 0.02 | 0.00 | 4/17/2026 | 7/27/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 1.50 | 0.75 | % | 0.04 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.70 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 7/27/2026 3:59:52 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 | 0.75 | 0.38 | % | 0.10 | 0 | 1 | 3.41 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 20 | 2.85 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 1.25 | 0.63 | % | 0.10 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 339 | 2.05 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 7/27/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 197 | 2.41 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,165 | 0.79 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 979 | 0.54 | -0.01 | 0.01 | 0.00 | 7/6/2026 | 7/27/2026 3:59:52 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 20 | 461 | 0.55 | -0.03 | 0.03 | 0.00 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 1,569 | 0.59 | -0.09 | 0.09 | 0.00 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 13.00 | 0.25 | 0.30 | 0.28 | 0.33 | -0.07 | -17.50% | 0.02 | 8 | 4,388 | 0.33 | -0.24 | 0.18 | -0.01 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 14.00 | 0.45 | 0.65 | 0.55 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 306 | 0.28 | -0.46 | 0.26 | -0.01 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 1.75 | 0.88 | 3.31 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.56 | -0.72 | 0.24 | 0.00 | 4/23/2026 | 7/27/2026 3:59:52 PM EST |
| 16.00 | 0.85 | 3.60 | 2.23 | 4.24 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.12 | -0.89 | 0.13 | 0.00 | 4/23/2026 | 7/27/2026 3:59:52 PM EST |
| 17.00 | 2.40 | 4.30 | 3.35 | % | 0.20 | 0 | 0 | 1.11 | -0.97 | 0.05 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 18.00 | 3.40 | 5.20 | 4.30 | % | 0.24 | 0 | 0 | 1.18 | -0.99 | 0.02 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 19.00 | 4.40 | 6.30 | 5.35 | % | 0.28 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 20.00 | 5.20 | 7.30 | 6.25 | % | 0.31 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST |