Options Chain for SOCIEDAD QUIMICA Y MINERA DE SPON ADR SER B (SQM) - $46.37 as of 8/22/2025 8:43:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 28.10 | 30.90 | 29.50 | % | 1.69 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 20.00 | 25.30 | 28.40 | 26.85 | % | 1.34 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 22.50 | 22.90 | 25.40 | 24.15 | % | 1.07 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 25.00 | 20.60 | 23.00 | 21.80 | 9.50 | 0.00 | 0.00% | 0.87 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 8/22/2025 3:59:56 PM EST |
| 27.50 | 17.80 | 20.80 | 19.30 | 18.60 | 0.00 | 0.00% | 0.70 | 0 | 11 | 1.46 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:56 PM EST |
| 30.00 | 15.50 | 17.90 | 16.70 | 4.10 | 0.00 | 0.00% | 0.56 | 0 | 12 | 1.19 | 0.99 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 3:59:56 PM EST |
| 32.50 | 13.30 | 14.80 | 14.05 | 13.80 | 0.00 | 0.00% | 0.43 | 0 | 85 | 0.84 | 0.97 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 35.00 | 11.10 | 12.20 | 11.65 | 9.85 | 0.00 | 0.00% | 0.33 | 0 | 108 | 0.68 | 0.94 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 37.50 | 7.60 | 11.20 | 9.40 | 9.60 | 0.00 | 0.00% | 0.25 | 0 | 90 | 0.87 | 0.90 | 0.02 | -0.01 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 40.00 | 7.00 | 9.30 | 8.15 | 6.50 | +0.17 | +2.69% | 0.20 | 1 | 436 | 0.43 | 0.83 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 42.50 | 5.00 | 5.50 | 5.25 | 5.24 | +0.94 | +21.86% | 0.12 | 3 | 2,458 | 0.41 | 0.74 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 45.00 | 3.30 | 3.90 | 3.60 | 3.53 | +0.33 | +10.32% | 0.08 | 2 | 105 | 0.39 | 0.61 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 47.50 | 2.15 | 2.70 | 2.43 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 280 | 0.40 | 0.48 | 0.06 | -0.03 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 50.00 | 0.15 | 2.75 | 1.45 | 1.48 | +0.18 | +13.85% | 0.03 | 4 | 281 | 0.38 | 0.35 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 52.50 | 0.90 | 1.25 | 1.08 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.42 | 0.25 | 0.04 | -0.02 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 55.00 | 0.55 | 0.85 | 0.70 | 0.70 | +0.15 | +27.28% | 0.01 | 4 | 71 | 0.43 | 0.18 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | 0.07 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.78 | 0.02 | 0.01 | 0.00 | 8/11/2025 | 8/22/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.01 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 8/22/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/22/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/22/2025 3:59:56 PM EST |
| 27.50 | 0.00 | 2.00 | 1.00 | 0.28 | 0.00 | 0.00% | 0.04 | 0 | 73 | 1.48 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.71 | -0.01 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 32.50 | 0.05 | 0.35 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.55 | -0.03 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 35.00 | 0.10 | 0.50 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 351 | 0.50 | -0.06 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.85 | 0.43 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.58 | -0.10 | 0.02 | -0.01 | 8/14/2025 | 8/22/2025 3:59:56 PM EST |
| 40.00 | 0.65 | 0.85 | 0.75 | 0.70 | -0.42 | -37.50% | 0.02 | 3 | 265 | 0.43 | -0.17 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 42.50 | 1.10 | 1.65 | 1.38 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.43 | -0.26 | 0.04 | -0.02 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 45.00 | 1.75 | 2.70 | 2.23 | 3.09 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.41 | -0.39 | 0.05 | -0.03 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 47.50 | 2.95 | 3.80 | 3.38 | 3.70 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.39 | -0.52 | 0.06 | -0.03 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 50.00 | 4.60 | 5.70 | 5.15 | 5.50 | +0.18 | +3.39% | 0.10 | 5 | 23 | 0.41 | -0.65 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 52.50 | 5.10 | 9.10 | 7.10 | % | 0.14 | 0 | 0 | 0.73 | -0.75 | 0.04 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 55.00 | 7.10 | 9.90 | 8.50 | % | 0.15 | 0 | 0 | 0.56 | -0.82 | 0.03 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 60.00 | 12.00 | 15.90 | 13.95 | % | 0.23 | 0 | 0 | 0.89 | -0.93 | 0.02 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 65.00 | 16.70 | 20.70 | 18.70 | % | 0.29 | 0 | 0 | 0.99 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 70.00 | 21.60 | 25.70 | 23.65 | % | 0.34 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST |