Options Chain for SOCIEDAD QUIMICA Y MINERA DE SPON ADR SER B (SQM) - $39.82 as of 1/22/2025 9:23:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.40 | 22.30 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 22.50 | 17.00 | 19.90 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 25.00 | 14.10 | 17.30 | 12.00 | 0.00 | 0.00% | 0 | 2 | 2.05 | 0.99 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:59 PM EST |
| 27.50 | 11.90 | 14.80 | 9.40 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.99 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:59 PM EST |
| 30.00 | 9.20 | 12.50 | % | 0 | 0 | 1.51 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 32.50 | 6.60 | 10.00 | 5.00 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.98 | 0.01 | 0.00 | 12/31/2024 | 1/21/2025 3:59:59 PM EST |
| 35.00 | 4.10 | 6.20 | 5.10 | 0.00 | 0.00% | 0 | 11 | 0.64 | 0.93 | 0.03 | -0.01 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 37.50 | 1.45 | 3.60 | 3.09 | 0.00 | 0.00% | 0 | 51 | 0.75 | 0.78 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 40.00 | 1.45 | 1.70 | 1.55 | 0.00 | 0.00% | 0 | 281 | 0.29 | 0.52 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 172 | 0.23 | 0.25 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 67 | 0.34 | 0.09 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.02 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 32.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.52 | -0.02 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 118 | 0.40 | -0.07 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 37.50 | 0.40 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 65 | 0.32 | -0.22 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 40.00 | 0.85 | 1.25 | 1.25 | 0.00 | 0.00% | 0 | 1,099 | 0.27 | -0.48 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 42.50 | 0.60 | 4.70 | 6.21 | 0.00 | 0.00% | 0 | 21 | 0.66 | -0.75 | 0.10 | -0.02 | 1/3/2025 | 1/21/2025 3:59:59 PM EST |
| 45.00 | 2.80 | 6.90 | 5.17 | 0.00 | 0.00% | 0 | 14 | 0.54 | -0.91 | 0.05 | -0.01 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 47.50 | 5.20 | 9.40 | 9.21 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.98 | 0.02 | 0.00 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 50.00 | 7.70 | 11.80 | 10.91 | 0.00 | 0.00% | 0 | 1 | 1.07 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:59 PM EST |
| 55.00 | 12.70 | 16.70 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |