Options Chain for SOCIEDAD QUIMICA Y MINERA DE SPON ADR SER B (SQM) - $39.12 as of 7/10/2025 10:39:55 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 | 20.80 | 23.90 | 22.35 | % | 1.28 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 20.00 | 17.80 | 21.40 | 19.60 | % | 0.98 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 22.50 | 15.10 | 18.90 | 17.00 | % | 0.76 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 25.00 | 13.50 | 16.40 | 14.95 | % | 0.60 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 27.50 | 10.90 | 13.80 | 12.35 | % | 0.45 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 30.00 | 8.50 | 11.20 | 9.85 | % | 0.33 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 32.50 | 6.00 | 8.90 | 7.45 | 5.99 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.11 | 0.96 | 0.03 | 0.00 | 7/9/2025 | 7/10/2025 3:59:48 PM EST |
| 35.00 | 4.00 | 5.00 | 4.50 | 5.40 | +1.49 | +38.11% | 0.13 | 17 | 95 | 0.52 | 0.84 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 37.50 | 2.35 | 3.00 | 2.68 | 3.00 | +1.05 | +53.85% | 0.07 | 5 | 95 | 0.39 | 0.65 | 0.08 | -0.02 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 40.00 | 1.20 | 1.90 | 1.55 | 1.51 | +0.41 | +37.28% | 0.04 | 1,286 | 2,777 | 0.42 | 0.43 | 0.09 | -0.02 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 42.50 | 0.05 | 1.15 | 0.60 | 0.95 | +0.35 | +58.34% | 0.01 | 1,640 | 140 | 0.46 | 0.24 | 0.07 | -0.02 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 45.00 | 0.30 | 0.60 | 0.45 | 0.60 | % | 0.01 | 51 | 0 | 0.44 | 0.12 | 0.05 | -0.01 | 7/10/2025 | 7/10/2025 3:59:48 PM EST | |
| 47.50 | 0.05 | 1.00 | 0.53 | % | 0.01 | 0 | 0 | 0.53 | 0.06 | 0.03 | -0.01 | 7/10/2025 3:59:48 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 | 2.82 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 27.50 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:48 PM EST |
| 32.50 | 0.00 | 0.55 | 0.28 | 0.27 | -0.42 | -60.87% | 0.01 | 2 | 6 | 0.51 | -0.04 | 0.03 | 0.00 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 1.25 | 0.63 | 0.43 | -0.37 | -46.25% | 0.02 | 2 | 10 | 0.61 | -0.16 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 37.50 | 0.85 | 1.05 | 0.95 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.32 | -0.35 | 0.08 | -0.02 | 7/9/2025 | 7/10/2025 3:59:48 PM EST |
| 40.00 | 1.60 | 3.70 | 2.65 | 1.78 | -3.81 | -68.16% | 0.07 | 1 | 3 | 0.41 | -0.57 | 0.09 | -0.02 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 42.50 | 3.30 | 6.10 | 4.70 | 5.20 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.78 | -0.76 | 0.07 | -0.02 | 7/9/2025 | 7/10/2025 3:59:48 PM EST |
| 45.00 | 5.40 | 8.30 | 6.85 | % | 0.15 | 0 | 0 | 0.87 | -0.88 | 0.05 | -0.01 | 7/10/2025 3:59:48 PM EST | |||
| 47.50 | 7.50 | 10.40 | 8.95 | 11.45 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.91 | -0.94 | 0.03 | -0.01 | 6/26/2025 | 7/10/2025 3:59:48 PM EST |