Options Chain for SOCIEDAD QUIMICA Y MINERA DE SPON ADR SER B (SQM) - $39.67 as of 2/21/2025 9:28:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.90 | 22.00 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 22.50 | 16.40 | 19.70 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 25.00 | 13.90 | 17.10 | 13.36 | 0.00 | 0.00% | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:49 PM EST |
| 27.50 | 11.40 | 14.60 | % | 0 | 0 | 1.38 | 0.98 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 30.00 | 8.90 | 12.20 | 10.48 | 0.00 | 0.00% | 0 | 3 | 1.20 | 0.92 | 0.02 | -0.01 | 1/21/2025 | 2/21/2025 3:59:49 PM EST |
| 32.50 | 6.50 | 9.20 | 7.00 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.88 | 0.03 | -0.01 | 1/13/2025 | 2/21/2025 3:59:49 PM EST |
| 35.00 | 5.20 | 6.00 | 5.60 | -0.20 | -3.45% | 45 | 66 | 0.38 | 0.78 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 37.50 | 3.70 | 4.10 | 4.10 | +0.20 | +5.13% | 1 | 391 | 0.44 | 0.66 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 40.00 | 2.30 | 2.65 | 2.50 | +0.60 | +31.58% | 2 | 550 | 0.43 | 0.51 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 42.50 | 1.25 | 1.65 | 1.55 | +0.45 | +40.91% | 2 | 170 | 0.41 | 0.38 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 1.95 | 0.75 | 0.00 | 0.00% | 0 | 474 | 0.59 | 0.26 | 0.05 | -0.02 | 2/13/2025 | 2/21/2025 3:59:49 PM EST |
| 47.50 | 0.30 | 0.85 | 0.42 | 0.00 | 0.00% | 0 | 151 | 0.44 | 0.22 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 50.00 | 0.10 | 0.45 | 0.21 | 0.00 | 0.00% | 0 | 210 | 0.42 | 0.17 | 0.03 | -0.02 | 2/13/2025 | 2/21/2025 3:59:49 PM EST |
| 52.50 | 0.00 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.09 | 0.02 | -0.01 | 11/1/2024 | 2/21/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 34 | 0.52 | 0.08 | 0.02 | -0.01 | 1/28/2025 | 2/21/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.04 | 0.01 | -0.01 | 12/16/2024 | 2/21/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.63 | 0.02 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:49 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 | 2.15 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 11 | 1.73 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 2/21/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 2.20 | 0.80 | 0.00 | 0.00% | 0 | 35 | 1.51 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 2/21/2025 3:59:49 PM EST |
| 27.50 | 0.00 | 2.25 | 0.90 | 0.00 | 0.00% | 0 | 34 | 1.30 | -0.02 | 0.01 | 0.00 | 10/28/2024 | 2/21/2025 3:59:49 PM EST |
| 30.00 | 0.15 | 0.40 | 0.26 | 0.00 | 0.00% | 0 | 80 | 0.52 | -0.08 | 0.02 | -0.01 | 1/29/2025 | 2/21/2025 3:59:49 PM EST |
| 32.50 | 0.25 | 1.40 | 0.41 | -0.06 | -12.77% | 1 | 194 | 0.52 | -0.12 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 35.00 | 0.70 | 1.25 | 0.90 | 0.00 | 0.00% | 0 | 39 | 0.47 | -0.22 | 0.04 | -0.02 | 1/17/2025 | 2/21/2025 3:59:49 PM EST |
| 37.50 | 0.00 | 2.55 | 1.75 | 0.00 | 0.00% | 0 | 480 | 0.54 | -0.34 | 0.06 | -0.02 | 1/23/2025 | 2/21/2025 3:59:49 PM EST |
| 40.00 | 2.35 | 2.95 | 2.00 | 0.00 | 0.00% | 0 | 365 | 0.41 | -0.49 | 0.06 | -0.02 | 1/30/2025 | 2/21/2025 3:59:49 PM EST |
| 42.50 | 3.80 | 5.10 | 3.25 | 0.00 | 0.00% | 0 | 47 | 0.45 | -0.62 | 0.06 | -0.02 | 1/30/2025 | 2/21/2025 3:59:49 PM EST |
| 45.00 | 4.40 | 7.20 | 7.02 | 0.00 | 0.00% | 0 | 23 | 0.66 | -0.74 | 0.05 | -0.02 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 47.50 | 6.20 | 9.50 | 8.09 | 0.00 | 0.00% | 0 | 44 | 0.60 | -0.78 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 50.00 | 8.30 | 12.60 | % | 0 | 0 | 0.89 | -0.83 | 0.03 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 52.50 | 10.50 | 14.90 | % | 0 | 0 | 0.94 | -0.91 | 0.02 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 55.00 | 13.20 | 17.70 | 18.60 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.92 | 0.02 | -0.01 | 1/2/2025 | 2/21/2025 3:59:49 PM EST |
| 60.00 | 18.20 | 22.50 | % | 0 | 0 | 1.18 | -0.96 | 0.01 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 65.00 | 23.20 | 27.50 | % | 0 | 0 | 1.31 | -0.98 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST |