Options Chain for BANCO SANTANDER S.A. ADR (SAN) - $9.53 as of 8/29/2025 9:07:56 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 | 6.40 | 8.70 | 7.55 | 6.70 | 0.00 | 0.00% | 3.77 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 8/29/2025 3:59:51 PM EST |
| 3.00 | 5.40 | 7.70 | 6.55 | 4.88 | 0.00 | 0.00% | 2.18 | 0 | 1 | 7.28 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 8/29/2025 3:59:51 PM EST |
| 4.00 | 4.40 | 6.80 | 5.60 | 5.65 | 0.00 | 0.00% | 1.40 | 0 | 366 | 5.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:51 PM EST |
| 5.00 | 3.40 | 4.70 | 4.05 | 4.81 | 0.00 | 0.00% | 0.81 | 0 | 302 | 2.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:51 PM EST |
| 6.00 | 2.40 | 4.10 | 3.25 | 3.50 | 0.00 | 0.00% | 0.54 | 0 | 1,951 | 3.23 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:51 PM EST |
| 7.00 | 2.40 | 2.65 | 2.53 | 2.40 | -0.19 | -7.34% | 0.36 | 1 | 4,322 | 1.01 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 8.00 | 1.45 | 1.80 | 1.63 | 1.45 | 0.00 | 0.00% | 0.20 | 0 | 13,192 | 1.39 | 0.99 | 0.02 | 0.00 | 8/27/2025 | 8/29/2025 3:59:51 PM EST |
| 9.00 | 0.45 | 0.75 | 0.60 | 0.64 | -0.10 | -13.52% | 0.07 | 12 | 2,002 | 0.46 | 0.81 | 0.40 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.01 | 43 | 2,395 | 0.28 | 0.26 | 0.52 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.45 | 0.02 | 0.07 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 1.15 | 0.58 | 0.66 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 8/29/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 1.05 | 0.53 | % | 0.18 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.13 | 0 | 318 | 2.09 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,228 | 1.61 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/29/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,893 | 1.21 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,173 | 0.87 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 372 | 1.33 | -0.01 | 0.02 | 0.00 | 8/26/2025 | 8/29/2025 3:59:51 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.11 | +0.01 | +10.00% | 0.01 | 22 | 643 | 0.34 | -0.19 | 0.40 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.60 | 0.30 | 0.50 | +0.15 | +42.86% | 0.03 | 80 | 23 | 0.59 | -0.74 | 0.52 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 11.00 | 1.25 | 2.90 | 2.08 | 2.35 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.17 | -0.98 | 0.07 | 0.00 | 7/31/2025 | 8/29/2025 3:59:51 PM EST |
| 12.00 | 2.25 | 3.80 | 3.03 | % | 0.25 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 13.00 | 3.40 | 4.80 | 4.10 | % | 0.32 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST |