Options Chain for BANCO SANTANDER S.A. ADR (SAN) - $6.79 as of 3/31/2025 2:31:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 2.85 | 4.50 | % | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 4.00 | 1.85 | 3.50 | 2.80 | 0.00 | 0.00% | 0 | 3 | 4.25 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:04 PM EST |
| 5.00 | 0.85 | 2.45 | 1.86 | 0.00 | 0.00% | 0 | 51 | 2.94 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:04 PM EST |
| 6.00 | 0.40 | 1.25 | 0.70 | -0.13 | -15.67% | 8 | 567 | 0.42 | 0.90 | 0.30 | 0.00 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 7.00 | 0.10 | 0.15 | 0.11 | -0.02 | -15.39% | 16 | 1,251 | 0.42 | 0.32 | 0.61 | -0.01 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 8.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 1 | 398 | 0.65 | 0.02 | 0.09 | 0.00 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 9.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.27 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:04 PM EST |
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.80 | % | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 4.00 | 0.00 | 0.80 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 6.00 | 0.05 | 0.15 | 0.06 | +0.05 | +500.00% | 18 | 170 | 0.62 | -0.10 | 0.30 | 0.00 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 7.00 | 0.15 | 0.50 | 0.42 | +0.10 | +31.25% | 24 | 1,574 | 0.36 | -0.68 | 0.61 | -0.01 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 8.00 | 0.55 | 2.40 | 0.97 | 0.00 | 0.00% | 0 | 2 | 2.68 | -0.98 | 0.09 | 0.00 | 3/19/2025 | 3/31/2025 2:59:04 PM EST |
| 9.00 | 1.55 | 3.50 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 10.00 | 2.55 | 4.50 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST |