Options Chain for BANCO SANTANDER S.A. ADR (SAN) - $8.49 as of 7/21/2025 9:46:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 2.30 | 4.60 | 3.45 | 2.82 | 0.00 | 0.00% | 0.69 | 0 | 20 | 2.04 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/21/2025 3:59:59 PM EST |
| 6.00 | 1.45 | 2.85 | 2.15 | % | 0.36 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 7.00 | 1.40 | 2.10 | 1.75 | 1.55 | 0.00 | 0.00% | 0.25 | 0 | 35 | 3.42 | 0.99 | 0.03 | 0.00 | 7/14/2025 | 7/21/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.85 | 0.43 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 265 | 0.70 | 0.78 | 0.40 | -0.01 | 7/18/2025 | 7/21/2025 3:59:59 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.01 | -10.00% | 0.01 | 81 | 904 | 0.30 | 0.26 | 0.48 | 0.00 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.47 | 0.03 | 0.09 | 0.00 | 7/9/2025 | 7/21/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.90 | 0.95 | % | 0.19 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 1.35 | 0.68 | % | 0.11 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 15 | 1.44 | -0.01 | 0.03 | 0.00 | 6/30/2025 | 7/21/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 441 | 0.29 | -0.22 | 0.40 | -0.01 | 7/18/2025 | 7/21/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 585 | 0.40 | -0.74 | 0.48 | 0.00 | 7/18/2025 | 7/21/2025 3:59:59 PM EST |
| 10.00 | 1.15 | 3.40 | 2.28 | 1.65 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.80 | -0.97 | 0.09 | 0.00 | 7/15/2025 | 7/21/2025 3:59:59 PM EST |
| 11.00 | 2.45 | 3.20 | 2.83 | % | 0.26 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 12.00 | 3.30 | 4.80 | 4.05 | % | 0.34 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST |