Options Chain for BANCO SANTANDER SA ADR (SAN) - $13.95 as of 7/2/2026 8:46:48 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 | 9.40 | 10.90 | 10.15 | 9.78 | 0.00 | 0.00% | 2.54 | 0 | 250 | 6.96 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 5.00 | 8.40 | 9.90 | 9.15 | 8.70 | 0.00 | 0.00% | 1.83 | 0 | 1 | 5.79 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 4:00:04 PM EST |
| 6.00 | 6.40 | 9.80 | 8.10 | % | 1.35 | 0 | 0 | 6.79 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 7.00 | 5.40 | 8.80 | 7.10 | % | 1.01 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 8.00 | 5.40 | 6.90 | 6.15 | % | 0.77 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 9.00 | 4.50 | 5.70 | 5.10 | 3.27 | 0.00 | 0.00% | 0.57 | 0 | 9 | 2.70 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/2/2026 4:00:04 PM EST |
| 10.00 | 3.00 | 5.30 | 4.15 | 4.10 | +1.42 | +52.99% | 0.42 | 8 | 8 | 3.04 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 11.00 | 1.90 | 4.40 | 3.15 | 2.75 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 12.00 | 1.70 | 2.35 | 2.03 | 2.12 | +0.36 | +20.46% | 0.17 | 5 | 550 | 1.02 | 1.00 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 13.00 | 0.95 | 1.15 | 1.05 | 1.05 | +0.05 | +5.00% | 0.08 | 41 | 528 | 0.46 | 0.91 | 0.21 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 14.00 | 0.20 | 0.40 | 0.30 | 0.26 | +0.01 | +4.00% | 0.02 | 584 | 1,942 | 0.26 | 0.51 | 0.54 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.14 | -70.00% | 0.00 | 554 | 195 | 0.36 | 0.09 | 0.23 | 0.00 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.47 | 0.00 | 0.02 | 0.00 | 6/26/2026 | 7/2/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:04 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 | 1.75 | 0.88 | % | 0.22 | 0 | 0 | 9.53 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/2/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/2/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.18 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 479 | 1.19 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 216 | 0.88 | 0.00 | 0.01 | 0.00 | 6/25/2026 | 7/2/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 90 | 0.46 | -0.09 | 0.21 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 14.00 | 0.15 | 0.40 | 0.28 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 200 | 0.24 | -0.49 | 0.54 | -0.01 | 6/25/2026 | 7/2/2026 4:00:04 PM EST |
| 15.00 | 0.50 | 1.85 | 1.18 | % | 0.08 | 0 | 0 | 1.10 | -0.91 | 0.23 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 16.00 | 1.55 | 4.00 | 2.78 | % | 0.17 | 0 | 0 | 2.42 | -1.00 | 0.02 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 17.00 | 1.60 | 4.10 | 2.85 | % | 0.17 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 18.00 | 2.60 | 5.10 | 3.85 | % | 0.21 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 19.00 | 3.60 | 6.10 | 4.85 | % | 0.26 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 20.00 | 5.10 | 7.10 | 6.10 | % | 0.30 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST |