Options Chain for SOCIEDAD QUIMICA Y MINERA DE SPON ADR SER B (SQM) - $63.10 as of 11/19/2025 9:27:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 39.60 | 41.60 | 40.60 | % | 1.80 | 0 | 0 | 9.90 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 25.00 | 37.10 | 39.10 | 38.10 | % | 1.52 | 0 | 0 | 8.99 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 27.50 | 34.60 | 36.60 | 35.60 | % | 1.29 | 0 | 0 | 8.17 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 30.00 | 32.10 | 34.10 | 33.10 | % | 1.10 | 0 | 0 | 7.42 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 32.50 | 29.60 | 31.60 | 30.60 | % | 0.94 | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 35.00 | 27.10 | 29.10 | 28.10 | % | 0.80 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 37.50 | 24.60 | 26.60 | 25.60 | 16.03 | 0.00 | 0.00% | 0.68 | 0 | 5 | 5.53 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:54 PM EST |
| 40.00 | 21.80 | 24.00 | 22.90 | 13.48 | 0.00 | 0.00% | 0.57 | 0 | 67 | 4.82 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:54 PM EST |
| 42.50 | 19.50 | 21.60 | 20.55 | 18.52 | 0.00 | 0.00% | 0.48 | 0 | 7 | 4.45 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 45.00 | 17.00 | 19.10 | 18.05 | 17.96 | +1.81 | +11.21% | 0.40 | 2 | 582 | 3.94 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 47.50 | 14.50 | 16.60 | 15.55 | 17.00 | +4.13 | +32.09% | 0.33 | 3 | 348 | 3.47 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 50.00 | 12.90 | 13.80 | 13.35 | 12.91 | +3.01 | +30.41% | 0.27 | 65 | 890 | 2.66 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 52.50 | 10.00 | 11.20 | 10.60 | 10.89 | +2.91 | +36.47% | 0.20 | 25 | 1,223 | 2.13 | 0.99 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 55.00 | 7.20 | 9.30 | 8.25 | 8.01 | +3.20 | +66.53% | 0.15 | 5 | 360 | 2.27 | 0.97 | 0.01 | -0.05 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 57.50 | 4.70 | 6.80 | 5.75 | 7.00 | +3.90 | +125.81% | 0.10 | 16 | 76 | 1.80 | 0.91 | 0.04 | -0.19 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 60.00 | 3.30 | 5.00 | 4.15 | 3.79 | +2.04 | +116.58% | 0.07 | 104 | 137 | 1.14 | 0.80 | 0.07 | -0.29 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 62.50 | 1.30 | 2.50 | 1.90 | 1.30 | +0.35 | +36.85% | 0.03 | 75 | 95 | 0.82 | 0.58 | 0.10 | -0.39 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 65.00 | 0.60 | 0.95 | 0.78 | 0.60 | +0.05 | +9.10% | 0.01 | 1,097 | 627 | 0.80 | 0.33 | 0.09 | -0.35 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 67.50 | 0.20 | 0.80 | 0.50 | 0.40 | +0.05 | +14.29% | 0.01 | 348 | 135 | 0.98 | 0.15 | 0.06 | -0.22 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.22 | +0.08 | +57.15% | 0.00 | 44 | 813 | 1.08 | 0.05 | 0.03 | -0.08 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 21 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST | |
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.42 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 27.50 | 0.00 | 0.50 | 0.25 | 0.41 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST | |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.01 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 0.40 | 0.20 | 0.48 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST | |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 74 | 5.69 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 228 | 2.81 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 228 | 2.47 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 158 | 4.64 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.85 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 173 | 168 | 1.56 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.21 | -84.00% | 0.00 | 25 | 61 | 1.27 | -0.01 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.37 | -78.73% | 0.00 | 307 | 139 | 1.00 | -0.03 | 0.01 | -0.05 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 57.50 | 0.05 | 0.15 | 0.10 | 0.16 | -0.91 | -85.05% | 0.00 | 113 | 183 | 0.82 | -0.09 | 0.04 | -0.19 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.44 | -1.81 | -80.45% | 0.01 | 158 | 49 | 1.23 | -0.20 | 0.07 | -0.29 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 62.50 | 0.95 | 1.30 | 1.13 | 1.10 | % | 0.02 | 91 | 0 | 0.78 | -0.42 | 0.10 | -0.39 | 11/19/2025 | 11/19/2025 3:59:54 PM EST | |
| 65.00 | 2.05 | 3.90 | 2.98 | 3.10 | -3.03 | -49.43% | 0.05 | 81 | 7 | 0.99 | -0.67 | 0.09 | -0.35 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 67.50 | 3.70 | 5.90 | 4.80 | % | 0.07 | 0 | 0 | 1.70 | -0.85 | 0.06 | -0.22 | 11/19/2025 3:59:54 PM EST | |||
| 70.00 | 5.00 | 8.10 | 6.55 | % | 0.09 | 0 | 0 | 1.90 | -0.95 | 0.03 | -0.08 | 11/19/2025 3:59:54 PM EST | |||
| 75.00 | 11.00 | 12.90 | 11.95 | % | 0.16 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 80.00 | 15.90 | 17.90 | 16.90 | % | 0.21 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 85.00 | 20.90 | 22.90 | 21.90 | % | 0.26 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 90.00 | 25.70 | 27.90 | 26.80 | % | 0.30 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST |