Options Chain for SOCIEDAD QUIMICA Y MINERA DE SPON ADR SER B (SQM) - $31.46 as of 5/30/2025 5:58:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 11.30 | 15.20 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 20.00 | 8.70 | 12.70 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 22.50 | 6.10 | 10.20 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 25.00 | 3.60 | 5.90 | 6.00 | % | 1 | 0 | 0.84 | 0.99 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:48 PM EST | |
| 27.50 | 1.60 | 5.40 | % | 0 | 0 | 1.33 | 0.91 | 0.07 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 30.00 | 1.00 | 1.65 | 1.30 | -2.27 | -63.59% | 15 | 3 | 0.35 | 0.61 | 0.16 | -0.03 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 32.50 | 0.05 | 0.60 | 0.40 | -0.35 | -46.67% | 9 | 116 | 0.30 | 0.23 | 0.13 | -0.02 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 35.00 | 0.05 | 0.25 | 0.20 | -0.25 | -55.56% | 10 | 161 | 0.42 | 0.05 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 37.50 | 0.05 | 0.10 | 0.10 | -0.03 | -23.08% | 3 | 66 | 0.50 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 127 | 0.81 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:48 PM EST |
| 42.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:48 PM EST |
| 47.50 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 1.80 | 0.01 | 0.00 | 0.00% | 0 | 21 | 2.16 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 2.15 | 0.07 | 0.00 | 0.00% | 0 | 30 | 1.67 | -0.01 | 0.01 | -0.01 | 5/27/2025 | 5/30/2025 3:59:48 PM EST |
| 27.50 | 0.00 | 2.25 | 0.32 | 0.00 | 0.00% | 0 | 5 | 1.29 | -0.09 | 0.07 | -0.01 | 5/28/2025 | 5/30/2025 3:59:48 PM EST |
| 30.00 | 0.60 | 0.85 | 0.80 | +0.30 | +60.00% | 8 | 139 | 0.33 | -0.39 | 0.16 | -0.03 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 32.50 | 1.00 | 4.50 | 1.40 | 0.00 | 0.00% | 0 | 60 | 1.22 | -0.77 | 0.13 | -0.02 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 35.00 | 2.85 | 6.90 | 2.20 | 0.00 | 0.00% | 0 | 11 | 1.39 | -0.95 | 0.04 | -0.01 | 5/27/2025 | 5/30/2025 3:59:48 PM EST |
| 37.50 | 5.20 | 9.20 | 4.62 | 0.00 | 0.00% | 0 | 2 | 1.55 | -0.99 | 0.01 | 0.00 | 5/6/2025 | 5/30/2025 3:59:48 PM EST |
| 40.00 | 7.70 | 11.80 | 3.90 | 0.00 | 0.00% | 0 | 4 | 1.79 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:48 PM EST |
| 42.50 | 10.00 | 14.30 | 8.41 | 0.00 | 0.00% | 0 | 4 | 1.96 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:48 PM EST |
| 45.00 | 12.50 | 16.80 | 10.95 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:48 PM EST |
| 47.50 | 15.10 | 19.30 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 50.00 | 17.60 | 21.80 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST |