Options Chain for SOCIEDAD QUIMICA Y MINERA DE SPON ADR SER B (SQM) - $39.13 as of 7/29/2025 2:39:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.20 | 20.30 | 18.75 | % | 0.94 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:11 PM EST | |||
| 22.50 | 14.80 | 18.00 | 16.40 | % | 0.73 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:11 PM EST | |||
| 25.00 | 13.10 | 15.00 | 14.05 | % | 0.56 | 0 | 0 | 1.25 | 0.99 | 0.00 | 0.00 | 7/29/2025 1:59:11 PM EST | |||
| 27.50 | 10.60 | 11.70 | 11.15 | % | 0.41 | 0 | 0 | 0.78 | 0.98 | 0.01 | -0.01 | 7/29/2025 1:59:11 PM EST | |||
| 30.00 | 7.60 | 9.20 | 8.40 | % | 0.28 | 0 | 0 | 0.62 | 0.93 | 0.02 | -0.01 | 7/29/2025 1:59:11 PM EST | |||
| 32.50 | 6.10 | 7.20 | 6.65 | % | 0.20 | 0 | 0 | 0.61 | 0.85 | 0.03 | -0.02 | 7/29/2025 1:59:11 PM EST | |||
| 35.00 | 4.40 | 5.20 | 4.80 | 4.51 | -0.82 | -15.39% | 0.14 | 1 | 3 | 0.47 | 0.75 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:59:11 PM EST |
| 37.50 | 2.80 | 3.50 | 3.15 | 3.00 | -2.26 | -42.97% | 0.08 | 2 | 50 | 0.43 | 0.61 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:59:11 PM EST |
| 40.00 | 1.70 | 2.35 | 2.03 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.44 | 0.45 | 0.06 | -0.03 | 7/28/2025 | 7/29/2025 1:59:11 PM EST |
| 42.50 | 0.85 | 1.45 | 1.15 | 1.30 | -1.16 | -47.16% | 0.03 | 1 | 45 | 0.44 | 0.32 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:59:11 PM EST |
| 45.00 | 0.55 | 0.75 | 0.65 | 0.64 | -0.21 | -24.71% | 0.01 | 10 | 17 | 0.42 | 0.21 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:59:11 PM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | 0.40 | -0.53 | -56.99% | 0.01 | 4 | 16 | 0.48 | 0.13 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:59:11 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.51 | 0.08 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 1:59:11 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.94 | 0.02 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 1:59:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:11 PM EST | |||
| 22.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:11 PM EST | |||
| 25.00 | 0.00 | 1.45 | 0.73 | % | 0.03 | 0 | 0 | 1.28 | -0.01 | 0.00 | 0.00 | 7/29/2025 1:59:11 PM EST | |||
| 27.50 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 1.10 | -0.02 | 0.01 | -0.01 | 7/29/2025 1:59:11 PM EST | |||
| 30.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 0.58 | -0.07 | 0.02 | -0.01 | 7/29/2025 1:59:11 PM EST | |||
| 32.50 | 0.35 | 0.80 | 0.58 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.48 | -0.15 | 0.03 | -0.02 | 7/23/2025 | 7/29/2025 1:59:11 PM EST |
| 35.00 | 0.75 | 1.20 | 0.98 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.43 | -0.25 | 0.05 | -0.02 | 7/24/2025 | 7/29/2025 1:59:11 PM EST |
| 37.50 | 1.65 | 2.45 | 2.05 | 1.71 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.46 | -0.39 | 0.06 | -0.03 | 7/22/2025 | 7/29/2025 1:59:11 PM EST |
| 40.00 | 1.15 | 5.40 | 3.28 | 2.70 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.78 | -0.55 | 0.06 | -0.03 | 7/28/2025 | 7/29/2025 1:59:11 PM EST |
| 42.50 | 2.80 | 7.00 | 4.90 | 3.52 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.80 | -0.68 | 0.06 | -0.02 | 7/22/2025 | 7/29/2025 1:59:11 PM EST |
| 45.00 | 4.90 | 8.90 | 6.90 | 7.05 | +0.65 | +10.16% | 0.15 | 2 | 5 | 0.83 | -0.79 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:59:11 PM EST |
| 47.50 | 7.10 | 11.20 | 9.15 | 7.15 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.90 | -0.87 | 0.03 | -0.01 | 7/22/2025 | 7/29/2025 1:59:11 PM EST |
| 50.00 | 9.60 | 13.50 | 11.55 | % | 0.23 | 0 | 0 | 0.96 | -0.92 | 0.02 | -0.01 | 7/29/2025 1:59:11 PM EST | |||
| 55.00 | 14.40 | 18.50 | 16.45 | % | 0.30 | 0 | 0 | 1.13 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:59:11 PM EST |