Options Chain for SOCIEDAD QUIMICA Y MINERA DE SPON ADR SER B (SQM) - $43.35 as of 9/17/2025 8:38:53 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 | 22.90 | 25.40 | 24.15 | % | 1.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 22.50 | 20.10 | 23.00 | 21.55 | % | 0.96 | 0 | 0 | 9.68 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 25.00 | 17.60 | 20.40 | 19.00 | % | 0.76 | 0 | 0 | 8.33 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 27.50 | 15.20 | 17.70 | 16.45 | % | 0.60 | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 30.00 | 12.80 | 15.50 | 14.15 | % | 0.47 | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 32.50 | 10.20 | 13.00 | 11.60 | % | 0.36 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 35.00 | 8.10 | 10.50 | 9.30 | 10.70 | 0.00 | 0.00% | 0.27 | 0 | 7 | 4.58 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 9/17/2025 3:59:54 PM EST |
| 37.50 | 5.30 | 7.80 | 6.55 | 9.52 | 0.00 | 0.00% | 0.17 | 0 | 24 | 3.53 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 3:59:54 PM EST |
| 40.00 | 2.85 | 3.90 | 3.38 | 3.72 | +0.30 | +8.78% | 0.08 | 4 | 51 | 1.36 | 0.99 | 0.02 | -0.01 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 42.50 | 1.05 | 1.25 | 1.15 | 1.80 | +0.50 | +38.47% | 0.03 | 1 | 213 | 0.51 | 0.71 | 0.22 | -0.13 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 45.00 | 0.05 | 0.30 | 0.18 | 0.85 | +0.55 | +183.34% | 0.00 | 7 | 545 | 0.53 | 0.15 | 0.16 | -0.10 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 47.50 | 0.05 | 0.30 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 499 | 0.95 | 0.01 | 0.01 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 706 | 1.32 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 52.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 205 | 2.84 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.60 | +0.40 | +200.00% | 0.00 | 5 | 63 | 2.28 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.76 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 5.03 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:54 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 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 7.47 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.75 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 201 | 5.53 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 74 | 4.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.40 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,081 | 2.17 | -0.01 | 0.02 | -0.01 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 42.50 | 0.15 | 0.35 | 0.25 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 3,865 | 0.45 | -0.29 | 0.22 | -0.13 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 45.00 | 1.50 | 1.90 | 1.70 | 1.67 | 0.00 | 0.00% | 0.04 | 0 | 2,012 | 0.68 | -0.85 | 0.16 | -0.10 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 47.50 | 3.60 | 4.50 | 4.05 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 464 | 1.30 | -0.99 | 0.01 | 0.00 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 50.00 | 6.20 | 8.40 | 7.30 | 6.10 | 0.00 | 0.00% | 0.15 | 0 | 2 | 3.15 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:54 PM EST |
| 52.50 | 8.40 | 10.80 | 9.60 | % | 0.18 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 55.00 | 9.60 | 13.00 | 11.30 | 8.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.68 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 3:59:54 PM EST |
| 60.00 | 16.10 | 18.40 | 17.25 | % | 0.29 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 65.00 | 21.10 | 23.40 | 22.25 | 21.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:54 PM EST |
| 70.00 | 26.00 | 28.40 | 27.20 | % | 0.39 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST |