Options Chain for SOCIEDAD QUIMICA Y MINERA DE SPON ADR SER B (SQM) - $40.23 as of 3/28/2025 9:03:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.50 | 18.00 | % | 0 | 0 | 1.57 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 27.50 | 11.00 | 15.50 | % | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 30.00 | 9.00 | 13.00 | % | 0 | 0 | 1.15 | 0.98 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 32.50 | 6.40 | 11.00 | % | 0 | 0 | 0.99 | 0.94 | 0.02 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 35.00 | 3.70 | 8.40 | % | 0 | 0 | 0.86 | 0.86 | 0.04 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 37.50 | 2.55 | 6.00 | % | 0 | 0 | 0.73 | 0.73 | 0.06 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 40.00 | 0.75 | 4.30 | % | 0 | 0 | 0.38 | 0.57 | 0.07 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 42.50 | 0.00 | 3.10 | 0.96 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.39 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 44 | 0.42 | 0.23 | 0.06 | -0.02 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 1.50 | % | 0 | 0 | 0.62 | 0.12 | 0.04 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.70 | % | 0 | 0 | 0.78 | 0.06 | 0.02 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 52.50 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.35 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 1.63 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 27.50 | 0.00 | 2.20 | % | 0 | 0 | 1.41 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.23 | -0.02 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 1.95 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.91 | -0.06 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 2.75 | 0.70 | 0.00 | 0.00% | 0 | 26 | 0.93 | -0.14 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 3.10 | 1.00 | +0.15 | +17.65% | 1 | 145 | 0.49 | -0.27 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 40.00 | 1.50 | 3.30 | 1.21 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.43 | 0.07 | -0.03 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 42.50 | 1.00 | 5.60 | 3.49 | +1.35 | +63.09% | 6 | 4 | 0.73 | -0.61 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 45.00 | 3.30 | 7.30 | 5.42 | % | 6 | 0 | 0.68 | -0.77 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 47.50 | 5.00 | 9.80 | 7.50 | +2.77 | +58.57% | 1 | 12 | 0.84 | -0.88 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 50.00 | 7.50 | 12.40 | % | 0 | 0 | 0.95 | -0.94 | 0.02 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 52.50 | 10.00 | 14.50 | % | 0 | 0 | 1.05 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 55.00 | 12.50 | 17.00 | % | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 60.00 | 17.20 | 22.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |