Options Chain for SOCIEDAD QUIMICA Y MINERA DE SPON ADR SER B (SQM) - $43.00 as of 10/8/2025 4:44:01 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 | 26.20 | 28.80 | 27.50 | % | 1.57 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 10/8/2025 1:59:07 PM EST | |||
| 20.00 | 23.80 | 26.30 | 25.05 | % | 1.25 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 10/8/2025 1:59:07 PM EST | |||
| 22.50 | 21.40 | 23.80 | 22.60 | % | 1.00 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 10/8/2025 1:59:07 PM EST | |||
| 25.00 | 18.70 | 21.30 | 20.00 | 9.50 | 0.00 | 0.00% | 0.80 | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 10/8/2025 1:59:07 PM EST |
| 27.50 | 16.40 | 18.80 | 17.60 | 19.60 | 0.00 | 0.00% | 0.64 | 0 | 10 | 2.54 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 10/8/2025 1:59:07 PM EST |
| 30.00 | 13.70 | 15.20 | 14.45 | 4.10 | 0.00 | 0.00% | 0.48 | 0 | 12 | 2.09 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 10/8/2025 1:59:07 PM EST |
| 32.50 | 11.40 | 12.90 | 12.15 | 13.80 | 0.00 | 0.00% | 0.37 | 0 | 83 | 1.91 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 1:59:07 PM EST |
| 35.00 | 9.40 | 9.70 | 9.55 | 9.40 | +0.61 | +6.94% | 0.27 | 1 | 114 | 0.98 | 0.99 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 1:59:07 PM EST |
| 37.50 | 6.60 | 8.30 | 7.45 | 6.92 | +0.86 | +14.20% | 0.20 | 18 | 61 | 0.93 | 0.98 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 1:59:07 PM EST |
| 40.00 | 4.60 | 5.00 | 4.80 | 4.39 | -0.06 | -1.35% | 0.12 | 1 | 449 | 0.50 | 0.89 | 0.05 | -0.05 | 10/8/2025 | 10/8/2025 1:59:07 PM EST |
| 42.50 | 2.50 | 2.75 | 2.63 | 2.75 | 0.00 | 0.00% | 0.06 | 0 | 2,460 | 0.49 | 0.74 | 0.09 | -0.07 | 10/3/2025 | 10/8/2025 1:59:07 PM EST |
| 45.00 | 1.05 | 1.25 | 1.15 | 1.05 | +0.19 | +22.10% | 0.03 | 39 | 581 | 0.48 | 0.47 | 0.12 | -0.08 | 10/8/2025 | 10/8/2025 1:59:07 PM EST |
| 47.50 | 0.40 | 0.50 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 4 | 1,432 | 0.51 | 0.23 | 0.08 | -0.06 | 10/8/2025 | 10/8/2025 1:59:07 PM EST |
| 50.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.03 | +17.65% | 0.00 | 9 | 328 | 0.56 | 0.10 | 0.05 | -0.04 | 10/8/2025 | 10/8/2025 1:59:07 PM EST |
| 52.50 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.85 | 0.03 | 0.02 | -0.01 | 10/2/2025 | 10/8/2025 1:59:07 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.98 | 0.01 | 0.01 | 0.00 | 10/7/2025 | 10/8/2025 1:59:07 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.42 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 1:59:07 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.84 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/8/2025 1:59:07 PM EST |
| 70.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 1:59:07 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 | 6.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 1:59:07 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.32 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 10/8/2025 1:59:07 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.68 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 10/8/2025 1:59:07 PM EST |
| 25.00 | 0.00 | 1.50 | 0.75 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.61 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 10/8/2025 1:59:07 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 73 | 3.61 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 1:59:07 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.36 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 1:59:07 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.00 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 1:59:07 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.97 | -0.01 | 0.00 | -0.01 | 10/3/2025 | 10/8/2025 1:59:07 PM EST |
| 37.50 | 0.00 | 1.30 | 0.65 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 132 | 1.49 | -0.02 | 0.01 | -0.02 | 10/2/2025 | 10/8/2025 1:59:07 PM EST |
| 40.00 | 0.20 | 0.35 | 0.28 | 0.15 | -0.05 | -25.00% | 0.01 | 77 | 432 | 0.60 | -0.11 | 0.05 | -0.05 | 10/8/2025 | 10/8/2025 1:59:07 PM EST |
| 42.50 | 0.45 | 0.75 | 0.60 | 0.65 | -0.17 | -20.74% | 0.01 | 1 | 368 | 0.50 | -0.26 | 0.09 | -0.07 | 10/8/2025 | 10/8/2025 1:59:07 PM EST |
| 45.00 | 1.50 | 1.85 | 1.68 | 1.61 | -0.38 | -19.10% | 0.04 | 4 | 171 | 0.50 | -0.53 | 0.12 | -0.08 | 10/8/2025 | 10/8/2025 1:59:07 PM EST |
| 47.50 | 3.30 | 3.50 | 3.40 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.51 | -0.77 | 0.08 | -0.06 | 10/3/2025 | 10/8/2025 1:59:07 PM EST |
| 50.00 | 5.00 | 7.70 | 6.35 | 6.64 | 0.00 | 0.00% | 0.13 | 0 | 20 | 1.51 | -0.90 | 0.05 | -0.04 | 10/7/2025 | 10/8/2025 1:59:07 PM EST |
| 52.50 | 7.60 | 9.90 | 8.75 | 5.73 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.63 | -0.97 | 0.02 | -0.01 | 8/25/2025 | 10/8/2025 1:59:07 PM EST |
| 55.00 | 10.20 | 12.40 | 11.30 | % | 0.21 | 0 | 0 | 1.84 | -0.99 | 0.01 | 0.00 | 10/8/2025 1:59:07 PM EST | |||
| 60.00 | 15.00 | 17.50 | 16.25 | % | 0.27 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/8/2025 1:59:07 PM EST | |||
| 65.00 | 20.00 | 22.50 | 21.25 | 21.98 | 0.00 | 0.00% | 0.33 | 0 | 5 | 2.54 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 1:59:07 PM EST |
| 70.00 | 25.00 | 27.50 | 26.25 | 26.73 | 0.00 | 0.00% | 0.38 | 0 | 5 | 2.72 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 1:59:07 PM EST |