Options Chain for BANCO SANTANDER SA ADR (SAN) - $10.62 as of 3/23/2026 6:01:40 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 | 6.30 | 7.80 | 7.05 | % | 1.76 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 5.00 | 5.30 | 6.80 | 6.05 | % | 1.21 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 6.00 | 4.50 | 5.70 | 5.10 | % | 0.85 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 7.00 | 3.50 | 4.70 | 4.10 | 3.67 | 0.00 | 0.00% | 0.59 | 0 | 10 | 2.10 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:10 PM EST |
| 8.00 | 3.00 | 4.00 | 3.50 | 3.10 | +0.46 | +17.43% | 0.44 | 2 | 45 | 2.07 | 0.99 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 9.00 | 1.80 | 2.55 | 2.18 | 1.76 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.09 | 0.96 | 0.06 | 0.00 | 3/19/2026 | 3/23/2026 4:00:10 PM EST |
| 10.00 | 0.95 | 1.60 | 1.28 | 1.20 | +0.25 | +26.32% | 0.13 | 1 | 695 | 0.80 | 0.82 | 0.18 | -0.01 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 11.00 | 0.55 | 0.70 | 0.63 | 0.60 | +0.24 | +66.67% | 0.06 | 79 | 943 | 0.45 | 0.57 | 0.30 | -0.01 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 12.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.10 | +100.00% | 0.02 | 293 | 333 | 0.43 | 0.27 | 0.28 | -0.01 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 18 | 4,021 | 0.50 | 0.08 | 0.13 | 0.00 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.14 | -77.78% | 0.00 | 2 | 1,370 | 0.56 | 0.02 | 0.04 | 0.00 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.89 | 0.00 | 0.01 | 0.00 | 3/4/2026 | 3/23/2026 4:00:10 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:10 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 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 | 0.05 | 0.03 | 0.02 | % | 0.01 | 10 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:10 PM EST | |
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.46 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:10 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.08 | -0.01 | 0.01 | 0.00 | 3/16/2026 | 3/23/2026 4:00:10 PM EST |
| 9.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.86 | -0.04 | 0.06 | 0.00 | 3/19/2026 | 3/23/2026 4:00:10 PM EST |
| 10.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.18 | -54.55% | 0.02 | 52 | 810 | 0.52 | -0.18 | 0.18 | -0.01 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 11.00 | 0.35 | 0.50 | 0.43 | 0.37 | -0.43 | -53.75% | 0.04 | 68 | 1,173 | 0.43 | -0.43 | 0.30 | -0.01 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 12.00 | 0.95 | 1.10 | 1.03 | 1.00 | -0.54 | -35.07% | 0.09 | 5 | 3,308 | 1.04 | -0.73 | 0.28 | -0.01 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 13.00 | 0.65 | 2.90 | 1.78 | 1.80 | -0.30 | -14.29% | 0.14 | 12 | 147 | 1.49 | -0.92 | 0.13 | 0.00 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 14.00 | 2.40 | 4.50 | 3.45 | 1.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.24 | -0.98 | 0.04 | 0.00 | 2/26/2026 | 3/23/2026 4:00:10 PM EST |
| 15.00 | 3.40 | 5.50 | 4.45 | % | 0.30 | 0 | 0 | 2.44 | -1.00 | 0.01 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 16.00 | 4.40 | 6.50 | 5.45 | % | 0.34 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 17.00 | 5.20 | 6.70 | 5.95 | % | 0.35 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 18.00 | 6.20 | 7.70 | 6.95 | % | 0.39 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 19.00 | 7.20 | 9.70 | 8.45 | % | 0.44 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 20.00 | 8.20 | 9.70 | 8.95 | % | 0.45 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST |