Options Chain for SOCIEDAD QUIMICA Y MINERA DE SPON ADR SER B (SQM) - $35.82 as of 9/6/2024 3:07:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.40 | 16.50 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 22.50 | 9.90 | 14.00 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 25.00 | 7.50 | 11.50 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 27.50 | 5.00 | 9.00 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 30.00 | 2.50 | 6.60 | 6.00 | 0.00 | 0.00% | 0 | 1 | 1.76 | 1.00 | 0.01 | 0.00 | 8/12/2024 | 9/6/2024 3:59:54 PM EST |
| 32.50 | 0.25 | 3.50 | 5.02 | 0.00 | 0.00% | 0 | 8 | 1.06 | 0.74 | 0.14 | -0.02 | 8/19/2024 | 9/6/2024 3:59:54 PM EST |
| 35.00 | 0.00 | 2.05 | 2.00 | 0.00 | 0.00% | 0 | 28 | 0.57 | 0.38 | 0.13 | -0.03 | 8/23/2024 | 9/6/2024 3:59:54 PM EST |
| 37.50 | 0.10 | 0.55 | 0.12 | -0.88 | -88.00% | 13 | 100 | 0.51 | 0.13 | 0.07 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 40.00 | 0.10 | 0.40 | 0.10 | -0.01 | -9.10% | 4 | 443 | 0.66 | 0.03 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 42.50 | 0.00 | 2.00 | 0.20 | 0.00 | 0.00% | 0 | 587 | 1.77 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 45.00 | 0.00 | 0.30 | 0.09 | +0.04 | +80.00% | 1 | 255 | 1.05 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 47.50 | 0.00 | 0.70 | 0.36 | 0.00 | 0.00% | 0 | 37 | 1.49 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:54 PM EST |
| 50.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.27 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:54 PM EST |
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:54 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 | 3.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 27.50 | 0.00 | 2.15 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.10 | -0.10 | -50.00% | 10 | 26 | 0.49 | 0.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 32.50 | 0.35 | 0.70 | 0.39 | +0.09 | +30.00% | 22 | 97 | 0.37 | -0.26 | 0.14 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 35.00 | 1.00 | 1.75 | 1.75 | +1.02 | +139.73% | 8 | 153 | 0.40 | -0.62 | 0.13 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 37.50 | 1.40 | 5.70 | 3.77 | +1.97 | +109.45% | 2 | 145 | 1.29 | -0.87 | 0.07 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 40.00 | 3.60 | 7.90 | 5.20 | +2.30 | +79.31% | 15 | 33 | 1.43 | -0.97 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 42.50 | 6.10 | 10.40 | 8.30 | +3.96 | +91.25% | 3 | 7 | 1.66 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 45.00 | 8.50 | 12.80 | 7.50 | 0.00 | 0.00% | 0 | 4 | 1.82 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:54 PM EST |
| 47.50 | 11.00 | 15.30 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 50.00 | 13.50 | 17.80 | 11.21 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:54 PM EST |
| 55.00 | 18.50 | 22.80 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 60.00 | 23.50 | 27.80 | 22.45 | 0.00 | 0.00% | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:54 PM EST |