Options Chain for SOCIEDAD QUIMICA Y MINERA DE SPON ADR SER B (SQM) - $43.99 as of 4/22/2024 10:33:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.20 | 21.50 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/22/2024 4:00:04 PM EST | |||
| 27.50 | 14.60 | 19.00 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 4/22/2024 4:00:04 PM EST | |||
| 30.00 | 12.20 | 16.50 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/22/2024 4:00:04 PM EST | |||
| 32.50 | 9.60 | 14.00 | % | 0 | 0 | 1.77 | 0.99 | 0.01 | 0.00 | 4/22/2024 4:00:04 PM EST | |||
| 35.00 | 7.20 | 11.50 | % | 0 | 0 | 1.50 | 0.94 | 0.02 | -0.01 | 4/22/2024 4:00:04 PM EST | |||
| 37.50 | 4.70 | 9.50 | % | 0 | 0 | 1.24 | 0.87 | 0.03 | -0.03 | 4/22/2024 4:00:04 PM EST | |||
| 40.00 | 2.75 | 7.00 | 6.22 | 0.00 | 0.00% | 0 | 8 | 1.11 | 0.76 | 0.05 | -0.04 | 4/19/2024 | 4/22/2024 4:00:04 PM EST |
| 42.50 | 1.50 | 5.50 | 2.50 | -1.04 | -29.38% | 6 | 37 | 0.59 | 0.62 | 0.06 | -0.05 | 4/22/2024 | 4/22/2024 4:00:04 PM EST |
| 45.00 | 1.40 | 5.00 | 1.41 | -0.94 | -40.00% | 95 | 97 | 0.42 | 0.46 | 0.06 | -0.05 | 4/22/2024 | 4/22/2024 4:00:04 PM EST |
| 47.50 | 0.35 | 0.80 | 0.45 | -0.72 | -61.54% | 147 | 17 | 0.38 | 0.32 | 0.06 | -0.05 | 4/22/2024 | 4/22/2024 4:00:04 PM EST |
| 50.00 | 0.10 | 0.40 | 0.20 | -0.55 | -73.34% | 80 | 112 | 0.38 | 0.23 | 0.04 | -0.04 | 4/22/2024 | 4/22/2024 4:00:04 PM EST |
| 52.50 | 0.00 | 0.80 | 0.30 | -0.34 | -53.13% | 7 | 25 | 0.66 | 0.13 | 0.03 | -0.03 | 4/22/2024 | 4/22/2024 4:00:04 PM EST |
| 55.00 | 0.05 | 0.10 | 0.10 | -0.10 | -50.00% | 20 | 135 | 0.46 | 0.10 | 0.02 | -0.02 | 4/22/2024 | 4/22/2024 4:00:04 PM EST |
| 57.50 | 0.00 | 0.05 | 0.05 | -0.45 | -90.00% | 1 | 61 | 0.50 | 0.05 | 0.01 | -0.01 | 4/22/2024 | 4/22/2024 4:00:04 PM EST |
| 60.00 | 0.00 | 0.15 | 0.05 | -0.10 | -66.67% | 1 | 9 | 0.68 | 0.03 | 0.01 | -0.01 | 4/22/2024 | 4/22/2024 4:00:04 PM EST |
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.90 | 0.01 | 0.00 | 0.00 | 4/22/2024 4:00:04 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:04 PM EST | |||
| 27.50 | 0.00 | 4.80 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:04 PM EST | |||
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:04 PM EST | |||
| 32.50 | 0.00 | 4.80 | % | 0 | 0 | 2.44 | -0.01 | 0.01 | 0.00 | 4/22/2024 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.06 | 0.02 | -0.01 | 4/19/2024 | 4/22/2024 4:00:04 PM EST |
| 37.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.13 | 0.03 | -0.03 | 4/17/2024 | 4/22/2024 4:00:04 PM EST |
| 40.00 | 0.25 | 0.60 | 0.50 | -0.01 | -1.97% | 102 | 92 | 0.40 | -0.24 | 0.05 | -0.04 | 4/22/2024 | 4/22/2024 4:00:04 PM EST |
| 42.50 | 1.00 | 1.45 | 1.20 | -0.05 | -4.00% | 41 | 58 | 0.42 | -0.38 | 0.06 | -0.05 | 4/22/2024 | 4/22/2024 4:00:04 PM EST |
| 45.00 | 0.70 | 4.00 | 2.50 | +0.45 | +21.96% | 6 | 75 | 0.40 | -0.54 | 0.06 | -0.05 | 4/22/2024 | 4/22/2024 4:00:04 PM EST |
| 47.50 | 1.50 | 5.50 | 4.48 | +1.08 | +31.77% | 13 | 112 | 0.50 | -0.68 | 0.06 | -0.05 | 4/22/2024 | 4/22/2024 4:00:04 PM EST |
| 50.00 | 4.00 | 8.70 | 5.41 | 0.00 | 0.00% | 0 | 32 | 1.07 | -0.77 | 0.04 | -0.04 | 4/19/2024 | 4/22/2024 4:00:04 PM EST |
| 52.50 | 6.60 | 11.00 | 6.14 | 0.00 | 0.00% | 0 | 29 | 1.18 | -0.87 | 0.03 | -0.03 | 4/12/2024 | 4/22/2024 4:00:04 PM EST |
| 55.00 | 8.90 | 13.50 | 9.01 | 0.00 | 0.00% | 0 | 10 | 1.32 | -0.90 | 0.02 | -0.02 | 4/17/2024 | 4/22/2024 4:00:04 PM EST |
| 57.50 | 11.60 | 16.00 | % | 0 | 0 | 1.44 | -0.95 | 0.01 | -0.01 | 4/22/2024 4:00:04 PM EST | |||
| 60.00 | 14.00 | 18.50 | % | 0 | 0 | 1.56 | -0.97 | 0.01 | -0.01 | 4/22/2024 4:00:04 PM EST | |||
| 65.00 | 18.90 | 23.50 | % | 0 | 0 | 1.77 | -0.99 | 0.00 | 0.00 | 4/22/2024 4:00:04 PM EST | |||
| 70.00 | 24.00 | 28.50 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:04 PM EST |