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 |