Options Chain for SOCIEDAD QUIMICA Y MINERA DE SPON ADR SER B (SQM) - $38.74 as of 11/20/2024 8:44:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 14.00 | 18.90 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 25.00 | 12.10 | 16.50 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 27.50 | 9.70 | 14.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 30.00 | 7.10 | 11.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 32.50 | 4.30 | 9.00 | % | 0 | 0 | 1.15 | 0.91 | 0.04 | -0.01 | 11/20/2024 4:00:09 PM EST | |||
| 35.00 | 2.00 | 6.70 | 3.60 | 0.00 | 0.00% | 0 | 32 | 0.97 | 0.79 | 0.06 | -0.02 | 11/15/2024 | 11/20/2024 4:00:09 PM EST |
| 37.50 | 1.85 | 2.95 | 2.80 | -0.20 | -6.67% | 34 | 27 | 0.43 | 0.61 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 40.00 | 0.80 | 1.55 | 1.14 | -0.48 | -29.63% | 85 | 188 | 0.41 | 0.40 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 42.50 | 0.60 | 0.65 | 0.50 | -0.30 | -37.50% | 33 | 258 | 0.44 | 0.22 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 45.00 | 0.05 | 0.35 | 0.15 | -0.25 | -62.50% | 22 | 128 | 0.39 | 0.11 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 47.50 | 0.00 | 0.70 | 0.13 | 0.00 | 0.00% | 0 | 120 | 0.72 | 0.04 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 4:00:09 PM EST |
| 50.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 58 | 0.75 | 0.02 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:09 PM EST |
| 55.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 31 | 0.67 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.45 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 25.00 | 0.00 | 2.20 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 27.50 | 0.00 | 0.05 | 0.05 | % | 14 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:09 PM EST | |
| 30.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 6 | 1.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:09 PM EST |
| 32.50 | 0.10 | 0.40 | 0.30 | +0.03 | +11.12% | 8 | 74 | 0.47 | -0.09 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 35.00 | 0.15 | 0.95 | 0.60 | +0.10 | +20.00% | 79 | 34 | 0.41 | -0.21 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 37.50 | 0.70 | 2.10 | 1.10 | -0.26 | -19.12% | 16 | 11 | 0.41 | -0.39 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 40.00 | 1.80 | 3.30 | 3.10 | +0.60 | +24.00% | 2 | 37 | 0.37 | -0.60 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 42.50 | 1.80 | 6.50 | 4.01 | 0.00 | 0.00% | 0 | 26 | 0.90 | -0.78 | 0.06 | -0.02 | 11/19/2024 | 11/20/2024 4:00:09 PM EST |
| 45.00 | 4.00 | 8.80 | 6.70 | 0.00 | 0.00% | 0 | 12 | 1.02 | -0.89 | 0.04 | -0.01 | 11/13/2024 | 11/20/2024 4:00:09 PM EST |
| 47.50 | 6.50 | 11.00 | 11.17 | 0.00 | 0.00% | 0 | 2 | 1.14 | -0.96 | 0.02 | -0.01 | 11/8/2024 | 11/20/2024 4:00:09 PM EST |
| 50.00 | 8.90 | 13.50 | % | 0 | 0 | 1.24 | -0.98 | 0.01 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 55.00 | 13.80 | 18.50 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST |