Options Chain for SOCIEDAD QUIMICA Y MINERA DE SPON ADR SER B (SQM) - $40.23 as of 3/31/2025 2:39:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.40 | 21.90 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 22.50 | 16.40 | 19.40 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 25.00 | 14.20 | 16.90 | 13.36 | 0.00 | 0.00% | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 3/31/2025 2:58:57 PM EST |
| 27.50 | 11.70 | 14.40 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 30.00 | 9.20 | 12.00 | 9.16 | 0.00 | 0.00% | 0 | 3 | 1.59 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:57 PM EST |
| 32.50 | 5.60 | 9.00 | 7.00 | 0.00 | 0.00% | 0 | 3 | 1.46 | 0.98 | 0.01 | -0.01 | 1/13/2025 | 3/31/2025 2:58:57 PM EST |
| 35.00 | 4.80 | 5.40 | 5.40 | 0.00 | 0.00% | 0 | 96 | 0.62 | 0.92 | 0.04 | -0.02 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 37.50 | 2.75 | 3.00 | 3.00 | -0.90 | -23.08% | 8 | 377 | 0.41 | 0.76 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 40.00 | 1.10 | 1.40 | 1.24 | -0.21 | -14.49% | 8 | 585 | 0.38 | 0.50 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 42.50 | 0.40 | 0.45 | 0.33 | -0.18 | -35.30% | 1 | 354 | 0.38 | 0.23 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 45.00 | 0.10 | 0.15 | 0.11 | -0.03 | -21.43% | 43 | 624 | 0.39 | 0.08 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 47.50 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 227 | 0.51 | 0.02 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 1 | 231 | 0.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 52.50 | 0.00 | 0.60 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 55.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 35 | 0.80 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 3/31/2025 2:58:57 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.02 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/31/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 22.50 | 0.00 | 0.90 | 0.65 | 0.00 | 0.00% | 0 | 11 | 2.18 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 3/31/2025 2:58:57 PM EST |
| 25.00 | 0.00 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 35 | 1.85 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/31/2025 2:58:57 PM EST |
| 27.50 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 34 | 1.56 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/31/2025 2:58:57 PM EST |
| 30.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 1 | 80 | 0.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 32.50 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 193 | 0.64 | -0.02 | 0.01 | -0.01 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 75 | 0.55 | -0.08 | 0.04 | -0.02 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 37.50 | 0.35 | 0.60 | 0.51 | +0.06 | +13.34% | 31 | 298 | 0.41 | -0.24 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 40.00 | 1.25 | 1.50 | 1.35 | +0.07 | +5.47% | 47 | 687 | 0.38 | -0.50 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 42.50 | 2.85 | 3.30 | 3.10 | +0.31 | +11.12% | 16 | 474 | 0.36 | -0.77 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 45.00 | 4.70 | 7.20 | 5.05 | 0.00 | 0.00% | 0 | 54 | 1.04 | -0.92 | 0.05 | -0.02 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 47.50 | 7.30 | 9.70 | 6.20 | 0.00 | 0.00% | 0 | 39 | 0.78 | -0.98 | 0.02 | -0.01 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 50.00 | 9.80 | 12.20 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 52.50 | 12.20 | 14.00 | 12.00 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 55.00 | 14.70 | 17.20 | 18.60 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 3/31/2025 2:58:57 PM EST |
| 60.00 | 19.60 | 22.20 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 65.00 | 24.10 | 27.20 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |