Options Chain for BANCO SANTANDER S.A. ADR (SAN) - $7.97 as of 5/30/2025 5:55:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.10 | 7.90 | 5.60 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 5/30/2025 3:59:48 PM EST |
| 2.00 | 5.10 | 6.90 | 4.81 | 0.00 | 0.00% | 0 | 0 | 8.60 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 5/30/2025 3:59:48 PM EST |
| 3.00 | 4.10 | 5.90 | 4.20 | 0.00 | 0.00% | 0 | 5 | 6.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:48 PM EST |
| 4.00 | 3.10 | 4.10 | 4.08 | 0.00 | 0.00% | 0 | 59 | 2.14 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:48 PM EST |
| 5.00 | 2.55 | 3.20 | 3.00 | 0.00 | 0.00% | 0 | 357 | 2.86 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 6.00 | 1.10 | 2.50 | 1.95 | 0.00 | 0.00% | 0 | 1,423 | 0.88 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 7.00 | 0.95 | 1.10 | 0.96 | -0.04 | -4.00% | 3 | 5,992 | 0.61 | 0.98 | 0.09 | 0.00 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 8.00 | 0.15 | 0.25 | 0.22 | -0.01 | -4.35% | 15 | 3,050 | 0.27 | 0.50 | 0.80 | -0.01 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 134 | 0.42 | 0.03 | 0.13 | 0.00 | 3/27/2025 | 5/30/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 15 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 0.90 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 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 | 0.90 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/30/2025 3:59:48 PM EST |
| 2.00 | 0.00 | 0.90 | % | 0 | 0 | 8.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 34 | 6.01 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 5/30/2025 3:59:48 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 330 | 1.77 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:48 PM EST |
| 5.00 | 0.00 | 0.05 | 0.04 | -0.11 | -73.34% | 1 | 3,341 | 1.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 6.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2,163 | 0.85 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:48 PM EST |
| 7.00 | 0.00 | 0.10 | 0.06 | +0.01 | +20.00% | 1 | 4,471 | 0.59 | -0.02 | 0.09 | 0.00 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 8.00 | 0.15 | 0.25 | 0.25 | +0.02 | +8.70% | 44 | 2,644 | 0.25 | -0.50 | 0.80 | -0.01 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 9.00 | 0.85 | 1.30 | 1.05 | 0.00 | 0.00% | 0 | 10 | 0.85 | -0.97 | 0.13 | 0.00 | 5/22/2025 | 5/30/2025 3:59:48 PM EST |
| 10.00 | 1.80 | 2.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 11.00 | 2.50 | 3.60 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST |