Options Chain for BANCO SANTANDER SA ADR (SAN) - $12.71 as of 2/6/2026 8:32:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.80 | 10.30 | 9.55 | % | 3.18 | 0 | 0 | 7.42 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 4.00 | 7.80 | 9.30 | 8.55 | % | 2.14 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 5.00 | 6.80 | 8.30 | 7.55 | % | 1.51 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 6.00 | 5.80 | 7.30 | 6.55 | % | 1.09 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 7.00 | 5.00 | 6.20 | 5.60 | % | 0.80 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 8.00 | 4.00 | 5.20 | 4.60 | % | 0.57 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 9.00 | 3.00 | 4.20 | 3.60 | 3.50 | 0.00 | 0.00% | 0.40 | 0 | 5 | 2.19 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/6/2026 4:00:03 PM EST |
| 10.00 | 2.00 | 3.20 | 2.60 | 2.00 | 0.00 | 0.00% | 0.26 | 0 | 11 | 1.73 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:03 PM EST |
| 11.00 | 1.20 | 2.20 | 1.70 | 1.72 | 0.00 | 0.00% | 0.15 | 0 | 70 | 1.30 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:03 PM EST |
| 12.00 | 0.70 | 1.25 | 0.98 | 0.70 | +0.25 | +55.56% | 0.08 | 1 | 723 | 0.92 | 0.82 | 0.38 | -0.01 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 13.00 | 0.15 | 0.20 | 0.18 | 0.15 | +0.06 | +66.67% | 0.01 | 16 | 619 | 0.32 | 0.33 | 0.50 | -0.01 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 204 | 0.41 | 0.04 | 0.12 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.01 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/6/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 7.88 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 1.05 | 0.53 | % | 0.09 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 165 | 1.04 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/6/2026 4:00:03 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.18 | -64.29% | 0.01 | 1 | 2,008 | 0.30 | -0.18 | 0.38 | -0.01 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 13.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.35 | -41.18% | 0.04 | 8 | 118 | 0.24 | -0.67 | 0.50 | -0.01 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 14.00 | 1.05 | 2.85 | 1.95 | 1.50 | -0.25 | -14.29% | 0.14 | 1 | 1 | 2.04 | -0.96 | 0.12 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 15.00 | 1.85 | 3.20 | 2.53 | % | 0.17 | 0 | 0 | 1.66 | -1.00 | 0.01 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 16.00 | 2.90 | 4.70 | 3.80 | % | 0.24 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 17.00 | 3.90 | 5.60 | 4.75 | % | 0.28 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 18.00 | 4.90 | 6.80 | 5.85 | % | 0.32 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 19.00 | 5.80 | 7.20 | 6.50 | % | 0.34 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 20.00 | 6.80 | 8.20 | 7.50 | % | 0.38 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST |