Options Chain for SOCIEDAD QUIMICA Y MINERA DE SPON ADR SER B (SQM) - $44.62 as of 10/3/2025 3:26:23 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 | 18.80 | 22.90 | 20.85 | % | 0.93 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 25.00 | 16.50 | 20.40 | 18.45 | % | 0.74 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 27.50 | 14.80 | 17.90 | 16.35 | % | 0.59 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 30.00 | 12.30 | 15.50 | 13.90 | % | 0.46 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 32.50 | 10.20 | 12.90 | 11.55 | % | 0.36 | 0 | 0 | 1.04 | 0.96 | 0.01 | -0.02 | 10/3/2025 3:59:56 PM EST | |||
| 35.00 | 8.30 | 9.70 | 9.00 | % | 0.26 | 0 | 0 | 0.66 | 0.91 | 0.02 | -0.02 | 10/3/2025 3:59:56 PM EST | |||
| 37.50 | 5.70 | 8.70 | 7.20 | 8.00 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.58 | 0.83 | 0.03 | -0.03 | 9/26/2025 | 10/3/2025 3:59:56 PM EST |
| 40.00 | 4.00 | 6.10 | 5.05 | 5.68 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.44 | 0.73 | 0.04 | -0.04 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 42.50 | 2.35 | 4.80 | 3.58 | 3.72 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.46 | 0.61 | 0.05 | -0.04 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 45.00 | 2.40 | 3.00 | 2.70 | 3.30 | +0.20 | +6.46% | 0.06 | 1 | 93 | 0.50 | 0.48 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 47.50 | 1.05 | 1.95 | 1.50 | 1.90 | +0.15 | +8.58% | 0.03 | 1 | 50 | 0.44 | 0.37 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 1.65 | 0.83 | 1.37 | -0.35 | -20.35% | 0.02 | 1 | 19 | 0.61 | 0.27 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 52.50 | 0.00 | 1.50 | 0.75 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.59 | 0.19 | 0.03 | -0.03 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 2.50 | 1.25 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.61 | 0.13 | 0.03 | -0.02 | 9/25/2025 | 10/3/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.76 | 0.06 | 0.01 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.16 | 0.02 | 0.01 | 0.00 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 27.50 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.36 | -0.01 | 0.00 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.15 | -0.04 | 0.01 | -0.02 | 10/3/2025 3:59:56 PM EST | |||
| 35.00 | 0.45 | 0.60 | 0.53 | 0.50 | +0.05 | +11.12% | 0.02 | 18 | 30 | 0.55 | -0.09 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 2.80 | 1.40 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.57 | -0.17 | 0.03 | -0.03 | 9/22/2025 | 10/3/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 3.80 | 1.90 | 1.70 | +0.25 | +17.25% | 0.05 | 2 | 13 | 0.59 | -0.27 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 42.50 | 1.90 | 3.00 | 2.45 | 2.65 | +0.25 | +10.42% | 0.06 | 1 | 74 | 0.49 | -0.39 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 45.00 | 2.15 | 5.50 | 3.83 | % | 0.09 | 0 | 0 | 0.49 | -0.52 | 0.05 | -0.04 | 10/3/2025 3:59:56 PM EST | |||
| 47.50 | 4.20 | 7.90 | 6.05 | 5.70 | +1.11 | +24.19% | 0.13 | 12 | 7 | 0.55 | -0.63 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 50.00 | 6.00 | 9.90 | 7.95 | 7.17 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.95 | -0.73 | 0.04 | -0.03 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 52.50 | 8.10 | 12.00 | 10.05 | % | 0.19 | 0 | 0 | 1.00 | -0.81 | 0.03 | -0.03 | 10/3/2025 3:59:56 PM EST | |||
| 55.00 | 11.10 | 14.30 | 12.70 | 12.00 | % | 0.23 | 5 | 0 | 1.06 | -0.87 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST | |
| 60.00 | 15.30 | 19.10 | 17.20 | % | 0.29 | 0 | 0 | 1.20 | -0.94 | 0.01 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 65.00 | 20.20 | 24.10 | 22.15 | % | 0.34 | 0 | 0 | 1.35 | -0.98 | 0.01 | 0.00 | 10/3/2025 3:59:56 PM EST |