Options Chain for SOCIEDAD QUIMICA Y MINERA DE SPON ADR SER B (SQM) - $38.45 as of 7/10/2025 3:55:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 19.90 | 23.80 | 21.85 | % | 1.25 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 20.00 | 17.40 | 21.30 | 19.35 | % | 0.97 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 22.50 | 14.90 | 18.80 | 16.85 | % | 0.75 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 25.00 | 12.70 | 16.30 | 14.50 | % | 0.58 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 27.50 | 10.90 | 13.80 | 12.35 | 8.40 | 0.00 | 0.00% | 0.45 | 0 | 2 | 3.23 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 2:58:57 PM EST |
| 30.00 | 8.40 | 11.30 | 9.85 | 7.30 | 0.00 | 0.00% | 0.33 | 0 | 41 | 2.39 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 2:58:57 PM EST |
| 32.50 | 6.50 | 7.20 | 6.85 | 7.05 | +2.90 | +69.88% | 0.21 | 7 | 310 | 1.03 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 35.00 | 4.00 | 4.50 | 4.25 | 4.80 | +1.35 | +39.13% | 0.12 | 7 | 315 | 0.89 | 0.99 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 37.50 | 1.65 | 2.10 | 1.88 | 2.20 | +1.25 | +131.58% | 0.05 | 31 | 181 | 0.52 | 0.87 | 0.09 | -0.02 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 40.00 | 0.15 | 0.50 | 0.33 | 0.84 | +0.50 | +147.06% | 0.01 | 28 | 233 | 0.33 | 0.44 | 0.20 | -0.05 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.07 | -63.64% | 0.00 | 130 | 269 | 0.34 | 0.08 | 0.09 | -0.02 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 55 | 0.47 | 0.01 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.63 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 2:58:57 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 228 | 1.07 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 2:58:57 PM EST |
| 52.50 | 0.00 | 1.95 | 0.98 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.35 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 2:58:57 PM EST |
| 55.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 88 | 2.37 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 2:58:57 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 38 | 2.91 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/10/2025 2:58:57 PM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 34 | 2.45 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 2:58:57 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 366 | 1.12 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 2:58:57 PM EST |
| 32.50 | 0.00 | 0.30 | 0.15 | 0.20 | -0.15 | -42.86% | 0.00 | 1 | 112 | 0.85 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 610 | 0.61 | -0.01 | 0.01 | 0.00 | 7/9/2025 | 7/10/2025 2:58:57 PM EST |
| 37.50 | 0.20 | 0.30 | 0.25 | 0.15 | -0.40 | -72.73% | 0.01 | 3 | 190 | 0.45 | -0.13 | 0.09 | -0.02 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 40.00 | 0.85 | 1.70 | 1.28 | 0.70 | -1.26 | -64.29% | 0.03 | 15 | 57 | 0.32 | -0.56 | 0.20 | -0.05 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 42.50 | 2.45 | 5.00 | 3.73 | 9.70 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.84 | -0.92 | 0.09 | -0.02 | 5/27/2025 | 7/10/2025 2:58:57 PM EST |
| 45.00 | 4.90 | 7.80 | 6.35 | 8.95 | 0.00 | 0.00% | 0.14 | 0 | 11 | 1.25 | -0.99 | 0.01 | 0.00 | 5/12/2025 | 7/10/2025 2:58:57 PM EST |
| 47.50 | 8.00 | 9.00 | 8.50 | 12.60 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.11 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 7/10/2025 2:58:57 PM EST |
| 50.00 | 8.90 | 12.70 | 10.80 | 10.64 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 7/10/2025 2:58:57 PM EST |
| 52.50 | 11.40 | 15.20 | 13.30 | % | 0.25 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 55.00 | 15.10 | 17.80 | 16.45 | % | 0.30 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 60.00 | 19.00 | 22.80 | 20.90 | % | 0.35 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST |