Options Chain for SOCIEDAD QUIMICA Y MINERA DE SPON ADR SER B (SQM) - $35.21 as of 7/1/2025 8:22:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.00 | 19.90 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 20.00 | 13.50 | 17.40 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 22.50 | 11.00 | 14.90 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 25.00 | 8.50 | 12.40 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 27.50 | 6.00 | 9.90 | 8.40 | 0.00 | 0.00% | 0 | 2 | 2.01 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:53 PM EST |
| 30.00 | 3.60 | 7.50 | 5.70 | 0.00 | 0.00% | 0 | 41 | 1.65 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:53 PM EST |
| 32.50 | 1.20 | 5.10 | 2.64 | 0.00 | 0.00% | 0 | 312 | 1.29 | 0.90 | 0.12 | -0.01 | 6/24/2025 | 7/1/2025 3:59:53 PM EST |
| 35.00 | 0.75 | 1.30 | 1.15 | 0.00 | 0.00% | 0 | 305 | 0.37 | 0.51 | 0.17 | -0.02 | 6/30/2025 | 7/1/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.45 | 0.40 | +0.13 | +48.15% | 11 | 175 | 0.43 | 0.17 | 0.10 | -0.02 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 228 | 0.50 | 0.03 | 0.03 | -0.01 | 6/30/2025 | 7/1/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 10 | 172 | 0.78 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 57 | 0.60 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | -0.20 | -80.00% | 9 | 23 | 0.79 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 228 | 1.11 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/1/2025 3:59:53 PM EST |
| 52.50 | 0.00 | 2.10 | 0.02 | 0.00 | 0.00% | 0 | 12 | 2.17 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 2.10 | 0.05 | 0.00 | 0.00% | 0 | 89 | 2.30 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 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 | 3.80 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 38 | 2.30 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/1/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 2.20 | 0.08 | 0.00 | 0.00% | 0 | 34 | 1.91 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:53 PM EST |
| 30.00 | 0.10 | 0.85 | 0.25 | +0.15 | +150.00% | 53 | 419 | 0.56 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 1.00 | 1.35 | 0.00 | 0.00% | 0 | 114 | 0.69 | -0.10 | 0.12 | -0.01 | 6/20/2025 | 7/1/2025 3:59:53 PM EST |
| 35.00 | 0.25 | 1.95 | 0.95 | -0.05 | -5.00% | 2 | 585 | 0.33 | -0.49 | 0.17 | -0.02 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 37.50 | 0.80 | 4.80 | 2.50 | 0.00 | 0.00% | 0 | 189 | 1.09 | -0.83 | 0.10 | -0.02 | 6/27/2025 | 7/1/2025 3:59:53 PM EST |
| 40.00 | 2.75 | 7.00 | 7.76 | 0.00 | 0.00% | 0 | 47 | 1.24 | -0.97 | 0.03 | -0.01 | 6/17/2025 | 7/1/2025 3:59:53 PM EST |
| 42.50 | 5.40 | 9.50 | 9.70 | 0.00 | 0.00% | 0 | 19 | 1.46 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 7/1/2025 3:59:53 PM EST |
| 45.00 | 8.10 | 12.00 | 8.95 | 0.00 | 0.00% | 0 | 13 | 1.65 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 7/1/2025 3:59:53 PM EST |
| 47.50 | 10.40 | 14.30 | 12.60 | 0.00 | 0.00% | 0 | 15 | 1.12 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 7/1/2025 3:59:53 PM EST |
| 50.00 | 12.90 | 17.00 | 10.64 | 0.00 | 0.00% | 0 | 11 | 1.98 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 7/1/2025 3:59:53 PM EST |
| 52.50 | 15.60 | 19.50 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 55.00 | 17.70 | 22.00 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 60.00 | 22.70 | 26.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST |