Options Chain for SOCIEDAD QUIMICA Y MINERA DE SPON ADR SER B (SQM) - $42.18 as of 3/7/2025 3:12:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 18.10 | 21.70 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 25.00 | 15.80 | 19.20 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 27.50 | 13.70 | 16.70 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 30.00 | 10.90 | 14.20 | 9.60 | 0.00 | 0.00% | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:54 PM EST |
| 32.50 | 8.70 | 11.80 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 35.00 | 6.30 | 9.40 | 4.80 | 0.00 | 0.00% | 0 | 8 | 1.76 | 1.00 | 0.01 | 0.00 | 3/5/2025 | 3/7/2025 3:59:54 PM EST |
| 37.50 | 4.50 | 5.30 | 3.60 | 0.00 | 0.00% | 0 | 96 | 0.81 | 0.89 | 0.05 | -0.02 | 3/6/2025 | 3/7/2025 3:59:54 PM EST |
| 40.00 | 2.45 | 3.00 | 2.65 | +0.25 | +10.42% | 14 | 900 | 0.49 | 0.71 | 0.09 | -0.04 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 42.50 | 0.95 | 1.45 | 1.13 | -0.12 | -9.60% | 31 | 433 | 0.46 | 0.46 | 0.11 | -0.05 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 45.00 | 0.25 | 0.50 | 0.55 | +0.09 | +19.57% | 21 | 145 | 0.44 | 0.21 | 0.08 | -0.03 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 50 | 0.56 | 0.07 | 0.04 | -0.02 | 3/3/2025 | 3/7/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.02 | 0.01 | -0.01 | 3/4/2025 | 3/7/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 27.50 | 0.00 | 2.15 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 40 | 2.33 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 0.40 | 0.19 | 0.00 | 0.00% | 0 | 26 | 1.05 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:54 PM EST |
| 35.00 | 0.10 | 1.00 | 0.16 | 0.00 | 0.00% | 0 | 227 | 0.85 | 0.00 | 0.01 | 0.00 | 3/6/2025 | 3/7/2025 3:59:54 PM EST |
| 37.50 | 0.10 | 0.45 | 0.25 | -0.10 | -28.58% | 15 | 122 | 0.55 | -0.11 | 0.05 | -0.02 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 40.00 | 0.45 | 0.75 | 0.70 | -0.35 | -33.34% | 51 | 101 | 0.44 | -0.29 | 0.09 | -0.04 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 42.50 | 1.40 | 3.00 | 1.52 | -2.03 | -57.19% | 14 | 5 | 0.97 | -0.54 | 0.11 | -0.05 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 45.00 | 1.35 | 5.20 | 5.85 | 0.00 | 0.00% | 0 | 10 | 1.04 | -0.79 | 0.08 | -0.03 | 1/23/2025 | 3/7/2025 3:59:54 PM EST |
| 47.50 | 3.50 | 7.50 | % | 0 | 0 | 1.18 | -0.93 | 0.04 | -0.02 | 3/7/2025 3:59:54 PM EST | |||
| 50.00 | 5.80 | 10.10 | % | 0 | 0 | 1.41 | -0.98 | 0.01 | -0.01 | 3/7/2025 3:59:54 PM EST | |||
| 55.00 | 10.90 | 15.10 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST |