Options Chain for BANCO SANTANDER S.A. ADR (SAN) - $5.06 as of 4/25/2024 9:08:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.10 | 5.00 | 4.00 | -1.10 | -21.57% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 2.00 | 2.05 | 4.00 | % | 0 | 0 | 8.06 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 3.00 | 1.05 | 3.00 | % | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 4.00 | 0.05 | 2.00 | 1.00 | 0.00 | 0.00% | 0 | 60 | 3.48 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:00 PM EST |
| 5.00 | 0.05 | 0.15 | 0.14 | +0.03 | +27.28% | 2 | 1,150 | 0.21 | 0.53 | 2.17 | 0.00 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/25/2024 4:00:00 PM EST |
| 7.00 | 0.00 | 0.05 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.95 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.45 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:00 PM EST |
| 4.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 125 | 0.94 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:00 PM EST |
| 5.00 | 0.10 | 0.20 | 0.15 | -0.02 | -11.77% | 1 | 59 | 0.23 | -0.47 | 2.17 | 0.00 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 6.00 | 0.00 | 2.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.42 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/25/2024 4:00:00 PM EST |
| 7.00 | 0.80 | 3.40 | % | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 8.00 | 1.80 | 4.40 | % | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST |