Options Chain for BANCO SANTANDER SA ADR (SAN) - $14.80 as of 8/17/2026 9:12:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.00 | 10.50 | 9.75 | % | 1.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 10:59:02 AM EST | |||
| 6.00 | 7.20 | 10.40 | 8.80 | 7.60 | 0.00 | 0.00% | 1.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 10:59:02 AM EST |
| 7.00 | 7.00 | 8.50 | 7.75 | 7.20 | 0.00 | 0.00% | 1.11 | 0 | 0 | 7.81 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 10:59:02 AM EST |
| 8.00 | 6.00 | 7.50 | 6.75 | 6.75 | 0.00 | 0.00% | 0.84 | 0 | 2 | 6.70 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 10:59:02 AM EST |
| 9.00 | 5.00 | 6.50 | 5.75 | 5.31 | 0.00 | 0.00% | 0.64 | 0 | 3 | 5.73 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 10:59:02 AM EST |
| 10.00 | 4.40 | 5.20 | 4.80 | 4.70 | 0.00 | 0.00% | 0.48 | 0 | 5 | 4.04 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 10:59:02 AM EST |
| 11.00 | 3.30 | 4.20 | 3.75 | % | 0.34 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 8/17/2026 10:59:02 AM EST | |||
| 12.00 | 1.45 | 4.10 | 2.78 | 2.12 | 0.00 | 0.00% | 0.23 | 0 | 30 | 4.52 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 10:59:02 AM EST |
| 13.00 | 0.50 | 1.80 | 1.15 | 1.77 | 0.00 | 0.00% | 0.09 | 0 | 86 | 1.48 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 10:59:02 AM EST |
| 14.00 | 0.45 | 0.80 | 0.63 | 0.83 | 0.00 | 0.00% | 0.04 | 0 | 3,390 | 0.61 | 0.92 | 0.30 | -0.01 | 8/11/2026 | 8/17/2026 10:59:02 AM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,151 | 0.45 | 0.23 | 0.69 | -0.02 | 8/14/2026 | 8/17/2026 10:59:02 AM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,545 | 0.64 | 0.00 | 0.01 | 0.00 | 8/14/2026 | 8/17/2026 10:59:02 AM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/17/2026 10:59:02 AM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 10:59:02 AM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/17/2026 10:59:02 AM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 10:59:02 AM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.86 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 10:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 10:59:02 AM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 10:59:02 AM EST | |||
| 7.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 8.40 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/17/2026 10:59:02 AM EST |
| 8.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 7.23 | 0.00 | 0.00 | 0.00 | 8/17/2026 10:59:02 AM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 8/17/2026 10:59:02 AM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.11 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 10:59:02 AM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.15 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 10:59:02 AM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 107 | 2.58 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 10:59:02 AM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,400 | 0.83 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 10:59:02 AM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,958 | 0.75 | -0.08 | 0.30 | -0.01 | 8/12/2026 | 8/17/2026 10:59:02 AM EST |
| 15.00 | 0.35 | 0.50 | 0.43 | 0.37 | -0.03 | -7.50% | 0.03 | 3,521 | 5,009 | 0.28 | -0.77 | 0.69 | -0.02 | 8/17/2026 | 8/17/2026 10:59:02 AM EST |
| 16.00 | 0.85 | 2.60 | 1.73 | 1.34 | 0.00 | 0.00% | 0.11 | 0 | 2,500 | 2.84 | -1.00 | 0.01 | 0.00 | 8/14/2026 | 8/17/2026 10:59:02 AM EST |
| 17.00 | 0.75 | 3.70 | 2.23 | 2.17 | 0.00 | 0.00% | 0.13 | 0 | 4 | 3.49 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 10:59:02 AM EST |
| 18.00 | 2.60 | 3.80 | 3.20 | % | 0.18 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/17/2026 10:59:02 AM EST | |||
| 19.00 | 2.90 | 5.50 | 4.20 | % | 0.22 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 8/17/2026 10:59:02 AM EST | |||
| 20.00 | 3.70 | 6.20 | 4.95 | % | 0.25 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 8/17/2026 10:59:02 AM EST | |||
| 21.00 | 4.60 | 8.20 | 6.40 | % | 0.30 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 8/17/2026 10:59:02 AM EST |