Options Chain for SOCIEDAD QUIMICA Y MINERA DE SPON ADR SER B (SQM)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
40.00 59.20 60.50 48.10 0.00 0.00% 0 14 3.53 1.00 0.00 0.00 10/17/2022 12/2/2022 8:59:59 PM
45.00 53.20 56.00 42.90 0.00 0.00% 0 3 3.44 1.00 0.00 0.00 10/17/2022 12/2/2022 8:59:59 PM
50.00 49.10 50.50 44.48 0.00 0.00% 0 2 2.68 1.00 0.00 0.00 11/17/2022 12/2/2022 8:59:59 PM
55.00 44.20 45.50 40.50 0.00 0.00% 0 2 2.42 1.00 0.00 0.00 9/28/2022 12/2/2022 8:59:59 PM
60.00 39.20 40.60 38.00 0.00 0.00% 0 6 2.09 1.00 0.00 0.00 11/4/2022 12/2/2022 8:59:59 PM
65.00 34.20 35.50 30.02 0.00 0.00% 0 10 1.91 1.00 0.00 0.00 11/25/2022 12/2/2022 8:59:59 PM
70.00 29.10 30.50 25.12 0.00 0.00% 0 31 1.62 1.00 0.00 0.00 11/25/2022 12/2/2022 8:59:59 PM
75.00 24.20 25.20 25.75 +2.05 +8.65% 4 53 1.24 1.00 0.00 0.00 12/2/2022 12/2/2022 8:59:59 PM
80.00 19.20 20.30 19.65 +0.65 +3.43% 3 589 1.09 1.00 0.00 0.00 12/2/2022 12/2/2022 8:59:59 PM
85.00 14.20 15.40 13.50 0.00 0.00% 0 47 0.90 1.00 0.00 0.00 11/30/2022 12/2/2022 8:59:59 PM
90.00 9.40 10.50 9.90 +0.87 +9.64% 52 326 0.68 0.93 0.04 -0.01 12/2/2022 12/2/2022 8:59:59 PM
95.00 5.20 6.20 5.67 +1.23 +27.71% 29 474 0.49 0.71 0.05 -0.06 12/2/2022 12/2/2022 8:59:59 PM
100.00 2.55 2.90 2.67 +0.62 +30.25% 586 2,016 0.46 0.45 0.05 -0.08 12/2/2022 12/2/2022 8:59:59 PM
105.00 1.00 1.20 1.07 +0.22 +25.89% 184 1,103 0.45 0.23 0.04 -0.06 12/2/2022 12/2/2022 8:59:59 PM
110.00 0.35 0.55 0.40 +0.05 +14.29% 171 1,053 0.47 0.10 0.02 -0.04 12/2/2022 12/2/2022 8:59:59 PM
115.00 0.10 0.30 0.10 -0.20 -66.67% 47 1,083 0.49 0.04 0.01 -0.02 12/2/2022 12/2/2022 8:59:59 PM
120.00 0.05 0.10 0.10 -0.07 -41.18% 4 419 0.50 0.01 0.00 -0.01 12/2/2022 12/2/2022 8:59:59 PM
125.00 0.05 0.75 0.20 +0.15 +300.00% 5 2,300 0.73 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:59 PM
130.00 0.00 0.70 0.05 0.00 0.00% 0 464 0.99 0.00 0.00 0.00 11/30/2022 12/2/2022 8:59:59 PM
135.00 0.00 0.10 0.08 0.00 0.00% 0 958 0.77 0.00 0.00 0.00 11/30/2022 12/2/2022 8:59:59 PM
140.00 0.00 0.20 0.18 0.00 0.00% 0 457 0.94 0.00 0.00 0.00 11/29/2022 12/2/2022 8:59:59 PM
145.00 0.00 0.50 0.05 0.00 0.00% 0 65 1.18 0.00 0.00 0.00 11/25/2022 12/2/2022 8:59:59 PM
150.00 0.00 1.30 2.33 0.00 0.00% 0 25 1.55 0.00 0.00 0.00 10/10/2022 12/2/2022 8:59:59 PM
155.00 0.00 1.05 0.05 0.00 0.00% 0 25 1.55 0.00 0.00 0.00 11/3/2022 12/2/2022 8:59:59 PM
160.00 0.00 0.75 0.75 0.00 0.00% 0 14 1.52 0.00 0.00 0.00 9/20/2022 12/2/2022 8:59:59 PM
165.00 0.00 1.05 1.19 0.00 0.00% 0 6 1.71 0.00 0.00 0.00 9/14/2022 12/2/2022 8:59:59 PM
170.00 0.00 0.05 0.05 0.00 0.00% 0 2,854 1.12 0.00 0.00 0.00 11/23/2022 12/2/2022 8:59:59 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
40.00 0.00 0.05 0.15 0.00 0.00% 0 66 1.86 0.00 0.00 0.00 11/18/2022 12/2/2022 8:59:59 PM
45.00 0.00 1.00 % 0 3 2.65 0.00 0.00 0.00 12/2/2022 8:59:59 PM
50.00 0.00 0.20 0.05 0.00 0.00% 0 43 1.72 0.00 0.00 0.00 11/16/2022 12/2/2022 8:59:59 PM
55.00 0.00 0.10 0.25 +0.20 +400.00% 10 38 1.35 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:59 PM
60.00 0.00 0.30 0.09 +0.04 +80.00% 2 59 1.39 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:59 PM
65.00 0.00 0.35 0.05 0.00 0.00% 0 105 1.23 0.00 0.00 0.00 11/30/2022 12/2/2022 8:59:59 PM
70.00 0.00 0.05 0.13 0.00 0.00% 13 694 0.76 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:59 PM
75.00 0.05 0.30 0.30 +0.05 +20.00% 3 576 0.72 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:59 PM
80.00 0.20 0.30 0.30 -0.10 -25.00% 45 1,211 0.66 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:59 PM
85.00 0.50 0.70 0.57 -0.24 -29.63% 25 737 0.59 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:59 PM
90.00 1.05 1.20 1.15 -0.65 -36.12% 60 1,055 0.52 -0.07 0.04 -0.01 12/2/2022 12/2/2022 8:59:59 PM
95.00 2.25 2.55 2.85 -0.45 -13.64% 258 864 0.48 -0.29 0.05 -0.06 12/2/2022 12/2/2022 8:59:59 PM
100.00 4.50 5.20 4.90 -1.50 -23.44% 116 400 0.46 -0.55 0.05 -0.08 12/2/2022 12/2/2022 8:59:59 PM
105.00 7.80 9.00 7.30 -2.70 -27.00% 2 350 0.45 -0.77 0.04 -0.06 12/2/2022 12/2/2022 8:59:59 PM
110.00 12.10 13.40 12.20 -2.00 -14.09% 40 189 0.62 -0.90 0.02 -0.04 12/2/2022 12/2/2022 8:59:59 PM
115.00 16.90 18.10 22.00 0.00 0.00% 0 49 0.72 -0.96 0.01 -0.02 11/21/2022 12/2/2022 8:59:59 PM
120.00 21.80 23.10 28.80 0.00 0.00% 0 7 0.82 -0.99 0.00 -0.01 9/28/2022 12/2/2022 8:59:59 PM
125.00 26.70 28.70 32.50 0.00 0.00% 0 3 1.11 -1.00 0.00 0.00 9/26/2022 12/2/2022 8:59:59 PM
130.00 31.50 33.10 36.50 0.00 0.00% 0 14 1.10 -1.00 0.00 0.00 11/17/2022 12/2/2022 8:59:59 PM
135.00 36.60 38.10 42.50 0.00 0.00% 0 0 1.18 -1.00 0.00 0.00 9/27/2022 12/2/2022 8:59:59 PM
140.00 41.50 43.10 46.45 0.00 0.00% 0 0 1.24 -1.00 0.00 0.00 11/17/2022 12/2/2022 8:59:59 PM
145.00 46.70 48.30 % 0 0 1.43 -1.00 0.00 0.00 12/2/2022 8:59:59 PM
150.00 50.90 53.60 % 0 0 1.63 -1.00 0.00 0.00 12/2/2022 8:59:59 PM
155.00 56.20 58.20 42.20 0.00 0.00% 0 0 1.46 -1.00 0.00 0.00 9/9/2022 12/2/2022 8:59:59 PM
160.00 61.70 63.80 66.20 0.00 0.00% 0 0 1.86 -1.00 0.00 0.00 7/25/2022 12/2/2022 8:59:59 PM
165.00 66.80 68.60 71.20 0.00 0.00% 0 0 1.93 -1.00 0.00 0.00 7/26/2022 12/2/2022 8:59:59 PM
170.00 71.40 73.70 76.10 0.00 0.00% 0 0 2.07 -1.00 0.00 0.00 7/26/2022 12/2/2022 8:59:59 PM