{"timestamp": "2026-11-09 23:28:47", "data": {"options": [{"option": "SQM261120C00045000", "bid": 10.7, "bid_size": 17.0, "ask": 13.3, "ask_size": 17.0, "iv": 0.8296, "open_interest": 0.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0114, "vega": 0.009, "theta": -0.0299, "rho": 0.0151, "theo": 11.9851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "SQM261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.7902, "open_interest": 2.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0114, "vega": 0.0091, "theta": -0.0315, "rho": -0.0008, "theo": 0.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T12:35:24", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SQM261120C00047500", "bid": 8.3, "bid_size": 29.0, "ask": 10.5, "ask_size": 39.0, "iv": 0.5472, "open_interest": 0.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0186, "vega": 0.0132, "theta": -0.0405, "rho": 0.0154, "theo": 9.5697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "SQM261120P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 79.0, "iv": 1.1947, "open_interest": 5.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0187, "vega": 0.0132, "theta": -0.0419, "rho": -0.0013, "theo": 0.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T14:27:32", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SQM261120C00050000", "bid": 6.3, "bid_size": 8.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.7318, "open_interest": 0.0, "volume": 0.0, "delta": 0.8862, "gamma": 0.0306, "vega": 0.0193, "theta": -0.0546, "rho": 0.0153, "theo": 7.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "SQM261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 63.0, "iv": 0.6582, "open_interest": 13.0, "volume": 3.0, "delta": -0.1169, "gamma": 0.0309, "vega": 0.0194, "theta": -0.0559, "rho": -0.0021, "theo": 0.3746, "change": 0.145, "open": 0.32, "high": 0.42, "low": 0.32, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T12:34:13", "percent_change": 52.7273, "prev_day_close": 0.275000000372529}, {"option": "SQM261120C00052500", "bid": 3.2, "bid_size": 10.0, "ask": 6.3, "ask_size": 8.0, "iv": 0.4741, "open_interest": 0.0, "volume": 0.0, "delta": 0.8016, "gamma": 0.0492, "vega": 0.0277, "theta": -0.0722, "rho": 0.0144, "theo": 5.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "SQM261120P00052500", "bid": 0.15, "bid_size": 52.0, "ask": 1.15, "ask_size": 57.0, "iv": 0.5707, "open_interest": 1.0, "volume": 0.0, "delta": -0.2025, "gamma": 0.0497, "vega": 0.0279, "theta": -0.0735, "rho": -0.0036, "theo": 0.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-04T10:08:04", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SQM261120C00055000", "bid": 1.8, "bid_size": 8.0, "ask": 4.4, "ask_size": 22.0, "iv": 0.5267, "open_interest": 458.0, "volume": 0.0, "delta": 0.6585, "gamma": 0.0701, "vega": 0.0363, "theta": -0.089, "rho": 0.0122, "theo": 3.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T14:53:06", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "SQM261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.6341, "open_interest": 92.0, "volume": 0.0, "delta": -0.3477, "gamma": 0.071, "vega": 0.0364, "theta": -0.0903, "rho": -0.0059, "theo": 1.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-30T12:50:02", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SQM261120C00057500", "bid": 0.5, "bid_size": 6.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.5953, "open_interest": 21.0, "volume": 0.0, "delta": 0.4705, "gamma": 0.0773, "vega": 0.0393, "theta": -0.0948, "rho": 0.0088, "theo": 1.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-10-30T14:32:06", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "SQM261120P00057500", "bid": 1.1, "bid_size": 6.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.4121, "open_interest": 26.0, "volume": 0.0, "delta": -0.5383, "gamma": 0.0785, "vega": 0.039, "theta": -0.0961, "rho": -0.0084, "theo": 2.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-10-29T12:15:54", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "SQM261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 11.0, "iv": 0.6146, "open_interest": 40.0, "volume": 1.0, "delta": 0.3037, "gamma": 0.0649, "vega": 0.0345, "theta": -0.0863, "rho": 0.0058, "theo": 0.9813, "change": 0.05, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T10:10:02", "percent_change": 5.26316, "prev_day_close": 0.949999988079071}, {"option": "SQM261120P00060000", "bid": 3.9, "bid_size": 8.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.614, "open_interest": 106.0, "volume": 0.0, "delta": -0.7076, "gamma": 0.0663, "vega": 0.0339, "theta": -0.0876, "rho": -0.0103, "theo": 4.1628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-04T12:12:31", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SQM261120C00062500", "bid": 0.15, "bid_size": 84.0, "ask": 1.05, "ask_size": 83.0, "iv": 0.5948, "open_interest": 65.0, "volume": 0.0, "delta": 0.1927, "gamma": 0.0472, "vega": 0.027, "theta": -0.0716, "rho": 0.0036, "theo": 0.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T13:32:59", "percent_change": 0.0, "prev_day_close": 0.775000013411045}, {"option": "SQM261120P00062500", "bid": 4.9, "bid_size": 6.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.5558, "open_interest": 22.0, "volume": 0.0, "delta": -0.8204, "gamma": 0.0486, "vega": 0.0258, "theta": -0.0731, "rho": -0.0103, "theo": 6.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-10-27T11:15:35", "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "SQM261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 94.0, "iv": 0.6399, "open_interest": 94.0, "volume": 3.0, "delta": 0.1256, "gamma": 0.0329, "vega": 0.0204, "theta": -0.0574, "rho": 0.0024, "theo": 0.3654, "change": 0.075, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T09:49:37", "percent_change": 27.2727, "prev_day_close": 0.274999994784594}, {"option": "SQM261120P00065000", "bid": 7.1, "bid_size": 9.0, "ask": 9.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": -0.889, "gamma": 0.0344, "vega": 0.0186, "theta": -0.0593, "rho": -0.0098, "theo": 8.5811, "change": 0.44, "open": 8.39, "high": 8.39, "low": 8.39, "tick": "down", "last_trade_price": 8.39, "last_trade_time": "2026-11-09T14:31:39", "percent_change": 5.53459, "prev_day_close": 7.94999980926514}, {"option": "SQM261120C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 83.0, "iv": 0.801, "open_interest": 70.0, "volume": 6.0, "delta": 0.0849, "gamma": 0.0229, "vega": 0.0154, "theta": -0.0457, "rho": 0.0016, "theo": 0.2442, "change": -1.075, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:34:08", "percent_change": -87.7551, "prev_day_close": 1.22500002384186}, {"option": "SQM261120P00067500", "bid": 9.5, "bid_size": 1.0, "ask": 12.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 19.0, "volume": 1.0, "delta": -0.9304, "gamma": 0.0241, "vega": 0.0131, "theta": -0.0477, "rho": -0.0086, "theo": 10.9764, "change": 0.85, "open": 11.1, "high": 11.1, "low": 11.1, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-11-09T14:32:40", "percent_change": 8.29268, "prev_day_close": 10.25}, {"option": "SQM261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 92.0, "iv": 1.2016, "open_interest": 69.0, "volume": 0.0, "delta": 0.0595, "gamma": 0.0163, "vega": 0.0117, "theta": -0.0365, "rho": 0.0011, "theo": 0.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-27T14:59:45", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SQM261120P00070000", "bid": 11.9, "bid_size": 1.0, "ask": 14.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.0177, "vega": 0.009, "theta": -0.0378, "rho": -0.0072, "theo": 13.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-10-01T12:26:46", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "SQM261120C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 25.0, "iv": 1.1421, "open_interest": 54.0, "volume": 0.0, "delta": 0.043, "gamma": 0.0118, "vega": 0.009, "theta": -0.0295, "rho": 0.0008, "theo": 0.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T11:38:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SQM261120P00072500", "bid": 13.9, "bid_size": 8.0, "ask": 17.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0134, "vega": 0.0057, "theta": -0.0297, "rho": -0.0052, "theo": 15.886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "SQM261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9207, "open_interest": 37.0, "volume": 0.0, "delta": 0.0319, "gamma": 0.0088, "vega": 0.007, "theta": -0.024, "rho": 0.0006, "theo": 0.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-23T12:54:10", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SQM261120P00075000", "bid": 16.9, "bid_size": 1.0, "ask": 19.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0095, "vega": 0.0032, "theta": -0.0238, "rho": -0.0033, "theo": 18.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.07, "last_trade_time": "2026-10-12T14:09:30", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "SQM261120C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 1.5391, "open_interest": 18.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0066, "vega": 0.0056, "theta": -0.0197, "rho": 0.0004, "theo": 0.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:51:57", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SQM261120P00077500", "bid": 19.3, "bid_size": 8.0, "ask": 22.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0063, "vega": 0.0022, "theta": -0.0189, "rho": -0.0027, "theo": 20.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "SQM261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 1.6417, "open_interest": 4.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0051, "vega": 0.0045, "theta": -0.0164, "rho": 0.0004, "theo": 0.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-19T14:32:11", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SQM261120P00080000", "bid": 21.8, "bid_size": 8.0, "ask": 25.1, "ask_size": 9.0, "iv": 1.123, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0035, "vega": 0.0007, "theta": -0.0173, "rho": -0.0007, "theo": 23.3568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.65, "last_trade_time": "2026-09-25T10:34:49", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "SQM261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 57.0, "iv": 1.4998, "open_interest": 35.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0031, "vega": 0.003, "theta": -0.0115, "rho": 0.0002, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T15:50:14", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SQM261120P00085000", "bid": 26.9, "bid_size": 1.0, "ask": 29.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0008, "vega": 0.0, "theta": -0.0156, "rho": 0.0, "theo": 28.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.38, "last_trade_time": "2026-09-25T12:24:49", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "SQM261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 49.0, "iv": 1.9676, "open_interest": 1.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.002, "vega": 0.0021, "theta": -0.0084, "rho": 0.0001, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-24T10:29:34", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SQM261120P00090000", "bid": 31.6, "bid_size": 11.0, "ask": 35.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0156, "rho": 0.0, "theo": 33.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6999988555908}, {"option": "SQM261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 24.0, "iv": 2.164, "open_interest": 1.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0014, "vega": 0.0015, "theta": -0.0062, "rho": 0.0001, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-24T10:29:34", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SQM261120P00095000", "bid": 36.9, "bid_size": 8.0, "ask": 39.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0156, "rho": 0.0, "theo": 38.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "SQM261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 49.0, "iv": 2.0083, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.001, "vega": 0.0011, "theta": -0.0047, "rho": 0.0001, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SQM261120P00100000", "bid": 41.8, "bid_size": 8.0, "ask": 45.1, "ask_size": 9.0, "iv": 1.6749, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0156, "rho": 0.0, "theo": 43.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "SQM261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 2.4485, "open_interest": 0.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0007, "vega": 0.0008, "theta": -0.0036, "rho": 0.0, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SQM261120P00105000", "bid": 46.8, "bid_size": 8.0, "ask": 50.1, "ask_size": 9.0, "iv": 1.7907, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0156, "rho": 0.0, "theo": 48.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.45, "last_trade_time": "2026-10-22T14:44:32", "percent_change": 0.0, "prev_day_close": 47.6499996185303}, {"option": "SQM261218C00040000", "bid": 15.1, "bid_size": 4.0, "ask": 19.0, "ask_size": 5.0, "iv": 0.7854, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0067, "vega": 0.0108, "theta": -0.0083, "rho": 0.0169, "theo": 16.7061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "SQM261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 49.0, "iv": 0.6569, "open_interest": 0.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.006, "vega": 0.0124, "theta": -0.009, "rho": -0.0019, "theo": 0.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SQM261218C00042500", "bid": 13.0, "bid_size": 6.0, "ask": 15.7, "ask_size": 3.0, "iv": 0.588, "open_interest": 0.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0098, "vega": 0.0161, "theta": -0.0109, "rho": 0.0213, "theo": 14.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5000004768372}, {"option": "SQM261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 7.0, "iv": 0.5607, "open_interest": 0.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0092, "vega": 0.0174, "theta": -0.0116, "rho": -0.0029, "theo": 0.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SQM261218C00045000", "bid": 10.8, "bid_size": 10.0, "ask": 13.8, "ask_size": 6.0, "iv": 0.6429, "open_interest": 0.0, "volume": 0.0, "delta": 0.9328, "gamma": 0.0148, "vega": 0.0234, "theta": -0.0145, "rho": 0.0255, "theo": 11.8599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "SQM261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 16.0, "iv": 0.5011, "open_interest": 0.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.0142, "vega": 0.0244, "theta": -0.015, "rho": -0.0045, "theo": 0.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SQM261218C00047500", "bid": 8.2, "bid_size": 6.0, "ask": 11.8, "ask_size": 7.0, "iv": 0.5782, "open_interest": 0.0, "volume": 0.0, "delta": 0.8938, "gamma": 0.0222, "vega": 0.0334, "theta": -0.019, "rho": 0.0296, "theo": 9.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "SQM261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 63.0, "iv": 0.477, "open_interest": 0.0, "volume": 0.0, "delta": -0.1054, "gamma": 0.0215, "vega": 0.034, "theta": -0.0194, "rho": -0.007, "theo": 0.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SQM261218C00050000", "bid": 5.9, "bid_size": 3.0, "ask": 9.7, "ask_size": 6.0, "iv": 0.5204, "open_interest": 0.0, "volume": 0.0, "delta": 0.8321, "gamma": 0.0324, "vega": 0.046, "theta": -0.0244, "rho": 0.0318, "theo": 7.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "SQM261218P00050000", "bid": 0.45, "bid_size": 61.0, "ask": 1.0, "ask_size": 59.0, "iv": 0.42, "open_interest": 39.0, "volume": 3.0, "delta": -0.1659, "gamma": 0.0318, "vega": 0.0463, "theta": -0.0246, "rho": -0.011, "theo": 0.7252, "change": -0.315, "open": 1.21, "high": 1.21, "low": 1.21, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-11-09T09:47:28", "percent_change": -20.6557, "prev_day_close": 1.52500000596046}, {"option": "SQM261218C00052500", "bid": 3.7, "bid_size": 7.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.4686, "open_interest": 1.0, "volume": 0.0, "delta": 0.7388, "gamma": 0.0445, "vega": 0.0598, "theta": -0.03, "rho": 0.0319, "theo": 5.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "SQM261218P00052500", "bid": 0.95, "bid_size": 40.0, "ask": 1.5, "ask_size": 12.0, "iv": 0.3966, "open_interest": 4.0, "volume": 0.0, "delta": -0.258, "gamma": 0.044, "vega": 0.0598, "theta": -0.0301, "rho": -0.0171, "theo": 1.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T12:37:59", "percent_change": 0.0, "prev_day_close": 0.950000002980232}, {"option": "SQM261218C00055000", "bid": 2.6, "bid_size": 3.0, "ask": 5.6, "ask_size": 1.0, "iv": 0.4478, "open_interest": 3.0, "volume": 0.0, "delta": 0.6129, "gamma": 0.0543, "vega": 0.0705, "theta": -0.0343, "rho": 0.029, "theo": 3.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-11-04T11:40:08", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SQM261218P00055000", "bid": 0.65, "bid_size": 8.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.3326, "open_interest": 4.0, "volume": 5.0, "delta": -0.3834, "gamma": 0.0539, "vega": 0.0705, "theta": -0.0343, "rho": -0.0253, "theo": 2.0277, "change": 0.725, "open": 2.38, "high": 2.45, "low": 2.37, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T12:50:55", "percent_change": 42.029, "prev_day_close": 1.72500005364418}, {"option": "SQM261218C00057500", "bid": 1.2, "bid_size": 7.0, "ask": 3.6, "ask_size": 6.0, "iv": 0.3818, "open_interest": 4.0, "volume": 0.0, "delta": 0.4722, "gamma": 0.0566, "vega": 0.0734, "theta": -0.0356, "rho": 0.0238, "theo": 2.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T11:39:10", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SQM261218P00057500", "bid": 1.7, "bid_size": 1.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.3268, "open_interest": 6.0, "volume": 0.0, "delta": -0.5235, "gamma": 0.0565, "vega": 0.0734, "theta": -0.0354, "rho": -0.0341, "theo": 3.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-30T15:53:30", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "SQM261218C00060000", "bid": 0.35, "bid_size": 66.0, "ask": 2.2, "ask_size": 2.0, "iv": 0.3477, "open_interest": 28.0, "volume": 0.0, "delta": 0.3446, "gamma": 0.0512, "vega": 0.0681, "theta": -0.0337, "rho": 0.0181, "theo": 1.5325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-11-06T13:20:55", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "SQM261218P00060000", "bid": 3.2, "bid_size": 1.0, "ask": 6.1, "ask_size": 1.0, "iv": 0.3448, "open_interest": 4.0, "volume": 0.0, "delta": -0.6508, "gamma": 0.0512, "vega": 0.0681, "theta": -0.0333, "rho": -0.0415, "theo": 4.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T12:27:46", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "SQM261218C00062500", "bid": 0.9, "bid_size": 19.0, "ask": 1.9, "ask_size": 55.0, "iv": 0.4662, "open_interest": 5.0, "volume": 0.0, "delta": 0.2462, "gamma": 0.0421, "vega": 0.0585, "theta": -0.0299, "rho": 0.0132, "theo": 1.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T15:19:07", "percent_change": 0.0, "prev_day_close": 1.19999995827675}, {"option": "SQM261218P00062500", "bid": 5.2, "bid_size": 1.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.3492, "open_interest": 0.0, "volume": 0.0, "delta": -0.7496, "gamma": 0.0421, "vega": 0.0584, "theta": -0.0294, "rho": -0.0463, "theo": 6.8929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SQM261218C00065000", "bid": 0.45, "bid_size": 84.0, "ask": 0.9, "ask_size": 51.0, "iv": 0.4191, "open_interest": 42.0, "volume": 1.0, "delta": 0.1757, "gamma": 0.0329, "vega": 0.048, "theta": -0.0256, "rho": 0.0096, "theo": 0.6848, "change": -0.34, "open": 0.86, "high": 0.86, "low": 0.86, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T14:16:36", "percent_change": -28.3333, "prev_day_close": 1.20000001788139}, {"option": "SQM261218P00065000", "bid": 6.9, "bid_size": 5.0, "ask": 10.6, "ask_size": 6.0, "iv": 0.3494, "open_interest": 16.0, "volume": 0.0, "delta": -0.8203, "gamma": 0.0331, "vega": 0.048, "theta": -0.0249, "rho": -0.0483, "theo": 9.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.01, "last_trade_time": "2026-10-23T10:26:19", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "SQM261218C00067500", "bid": 0.3, "bid_size": 56.0, "ask": 0.65, "ask_size": 49.0, "iv": 0.4412, "open_interest": 20.0, "volume": 0.0, "delta": 0.127, "gamma": 0.0252, "vega": 0.0388, "theta": -0.0215, "rho": 0.007, "theo": 0.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T10:34:47", "percent_change": 0.0, "prev_day_close": 0.749999970197678}, {"option": "SQM261218P00067500", "bid": 8.9, "bid_size": 4.0, "ask": 13.1, "ask_size": 6.0, "iv": 0.3264, "open_interest": 0.0, "volume": 0.0, "delta": -0.8694, "gamma": 0.0255, "vega": 0.0387, "theta": -0.0206, "rho": -0.0488, "theo": 11.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SQM261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 14.0, "iv": 0.4653, "open_interest": 37.0, "volume": 0.0, "delta": 0.0933, "gamma": 0.0193, "vega": 0.0311, "theta": -0.0179, "rho": 0.0051, "theo": 0.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T09:54:32", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SQM261218P00070000", "bid": 11.3, "bid_size": 2.0, "ask": 15.5, "ask_size": 1.0, "iv": 0.3087, "open_interest": 0.0, "volume": 0.0, "delta": -0.9036, "gamma": 0.0196, "vega": 0.031, "theta": -0.0169, "rho": -0.0478, "theo": 13.7021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "SQM261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 13.0, "iv": 0.4964, "open_interest": 8.0, "volume": 0.0, "delta": 0.053, "gamma": 0.0115, "vega": 0.0202, "theta": -0.0125, "rho": 0.003, "theo": 0.1909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-23T14:13:43", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "SQM261218P00075000", "bid": 16.2, "bid_size": 2.0, "ask": 20.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9451, "gamma": 0.0119, "vega": 0.0198, "theta": -0.0112, "rho": -0.0436, "theo": 18.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "SQM261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 14.0, "iv": 0.5985, "open_interest": 0.0, "volume": 0.0, "delta": 0.0321, "gamma": 0.0071, "vega": 0.0135, "theta": -0.0089, "rho": 0.0018, "theo": 0.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SQM261218P00080000", "bid": 21.1, "bid_size": 2.0, "ask": 25.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0076, "vega": 0.0128, "theta": -0.0073, "rho": -0.0373, "theo": 23.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "SQM261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 29.0, "iv": 0.6641, "open_interest": 0.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0046, "vega": 0.0092, "theta": -0.0064, "rho": 0.0011, "theo": 0.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SQM261218P00085000", "bid": 26.9, "bid_size": 1.0, "ask": 29.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0052, "vega": 0.0081, "theta": -0.0046, "rho": -0.0298, "theo": 28.4073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "SQM261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.6992, "open_interest": 0.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.003, "vega": 0.0065, "theta": -0.0047, "rho": 0.0008, "theo": 0.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SQM261218P00090000", "bid": 31.2, "bid_size": 1.0, "ask": 35.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0039, "vega": 0.0049, "theta": -0.0027, "rho": -0.021, "theo": 33.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "SQM270115C00022500", "bid": 32.3, "bid_size": 2.0, "ask": 36.5, "ask_size": 1.0, "iv": 1.2517, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0015, "vega": 0.0086, "theta": -0.0044, "rho": 0.0191, "theo": 34.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.3, "last_trade_time": "2026-09-04T15:26:23", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "SQM270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 1.2957, "open_interest": 27.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0014, "vega": 0.0092, "theta": -0.0075, "rho": -0.0018, "theo": 0.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-01-13T10:06:19", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SQM270115C00025000", "bid": 30.0, "bid_size": 1.0, "ask": 34.1, "ask_size": 2.0, "iv": 1.2116, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.002, "vega": 0.0107, "theta": -0.0054, "rho": 0.0232, "theo": 31.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8500003814697}, {"option": "SQM270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 1.1627, "open_interest": 50.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0018, "vega": 0.0112, "theta": -0.0084, "rho": -0.0023, "theo": 0.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-01-13T11:52:33", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SQM270115C00027500", "bid": 27.4, "bid_size": 2.0, "ask": 31.7, "ask_size": 2.0, "iv": 1.0814, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0026, "vega": 0.0131, "theta": -0.0066, "rho": 0.0274, "theo": 29.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "SQM270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 1.0426, "open_interest": 2.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0024, "vega": 0.0135, "theta": -0.0093, "rho": -0.0028, "theo": 0.2283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-01-09T15:47:32", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SQM270115C00030000", "bid": 25.4, "bid_size": 4.0, "ask": 29.1, "ask_size": 4.0, "iv": 1.0508, "open_interest": 0.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0033, "vega": 0.016, "theta": -0.0078, "rho": 0.0323, "theo": 26.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-02-18T14:53:11", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "SQM270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.9329, "open_interest": 1.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0031, "vega": 0.0162, "theta": -0.0103, "rho": -0.0034, "theo": 0.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2025-10-09T13:27:57", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SQM270115C00032500", "bid": 22.8, "bid_size": 4.0, "ask": 26.7, "ask_size": 5.0, "iv": 0.9347, "open_interest": 2.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0043, "vega": 0.0195, "theta": -0.0091, "rho": 0.0374, "theo": 24.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.9, "last_trade_time": "2026-10-29T12:15:31", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "SQM270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.8318, "open_interest": 4.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0041, "vega": 0.0196, "theta": -0.0115, "rho": -0.0042, "theo": 0.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2025-10-10T11:24:57", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SQM270115C00035000", "bid": 20.6, "bid_size": 4.0, "ask": 23.8, "ask_size": 3.0, "iv": 0.8096, "open_interest": 0.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0055, "vega": 0.0236, "theta": -0.0106, "rho": 0.0426, "theo": 22.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.99, "last_trade_time": "2026-01-23T10:06:54", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "SQM270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 245.0, "iv": 0.7784, "open_interest": 5.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0054, "vega": 0.0236, "theta": -0.0127, "rho": -0.0053, "theo": 0.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2025-12-08T13:15:55", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SQM270115C00037500", "bid": 17.8, "bid_size": 4.0, "ask": 21.9, "ask_size": 49.0, "iv": 0.7565, "open_interest": 1.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0072, "vega": 0.0286, "theta": -0.0123, "rho": 0.0483, "theo": 19.6137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.6, "last_trade_time": "2026-10-07T15:47:22", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "SQM270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 532.0, "iv": 0.6493, "open_interest": 1424.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.007, "vega": 0.0286, "theta": -0.0142, "rho": -0.0067, "theo": 0.4598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T11:02:15", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SQM270115C00040000", "bid": 15.4, "bid_size": 6.0, "ask": 19.4, "ask_size": 6.0, "iv": 0.6721, "open_interest": 2.0, "volume": 0.0, "delta": 0.9207, "gamma": 0.0094, "vega": 0.0347, "theta": -0.0141, "rho": 0.0543, "theo": 17.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-02T11:06:29", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "SQM270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 192.0, "iv": 0.5992, "open_interest": 10.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0093, "vega": 0.0345, "theta": -0.0158, "rho": -0.0085, "theo": 0.5633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-05-26T15:17:13", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SQM270115C00042500", "bid": 13.9, "bid_size": 9.0, "ask": 16.2, "ask_size": 10.0, "iv": 0.6126, "open_interest": 0.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.0124, "vega": 0.042, "theta": -0.0162, "rho": 0.0597, "theo": 14.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2025-11-24T12:25:38", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "SQM270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.486, "open_interest": 9.0, "volume": 0.0, "delta": -0.0972, "gamma": 0.0123, "vega": 0.0419, "theta": -0.0177, "rho": -0.0109, "theo": 0.7019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-01T09:30:04", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SQM270115C00045000", "bid": 10.6, "bid_size": 1.0, "ask": 14.8, "ask_size": 1.0, "iv": 0.5487, "open_interest": 0.0, "volume": 0.0, "delta": 0.8678, "gamma": 0.0162, "vega": 0.0509, "theta": -0.0185, "rho": 0.0643, "theo": 12.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.12, "last_trade_time": "2026-08-03T12:53:40", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "SQM270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 573.0, "iv": 0.6177, "open_interest": 122.0, "volume": 0.0, "delta": -0.1273, "gamma": 0.0162, "vega": 0.0508, "theta": -0.0198, "rho": -0.0141, "theo": 0.8929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-11-03T13:27:06", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "SQM270115C00047500", "bid": 8.6, "bid_size": 2.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.5132, "open_interest": 11.0, "volume": 0.0, "delta": 0.8265, "gamma": 0.0212, "vega": 0.0612, "theta": -0.0209, "rho": 0.0666, "theo": 10.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-10-21T10:01:24", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "SQM270115P00047500", "bid": 0.5, "bid_size": 95.0, "ask": 1.4, "ask_size": 48.0, "iv": 0.4508, "open_interest": 11.0, "volume": 0.0, "delta": -0.1686, "gamma": 0.0212, "vega": 0.0612, "theta": -0.022, "rho": -0.0185, "theo": 1.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-07-07T14:07:25", "percent_change": 0.0, "prev_day_close": 1.45000000298023}, {"option": "SQM270115C00050000", "bid": 7.0, "bid_size": 2.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.5113, "open_interest": 13.0, "volume": 0.0, "delta": 0.7701, "gamma": 0.0272, "vega": 0.0728, "theta": -0.0235, "rho": 0.0662, "theo": 8.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-09-28T12:36:36", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "SQM270115P00050000", "bid": 0.15, "bid_size": 262.0, "ask": 2.25, "ask_size": 149.0, "iv": 0.4002, "open_interest": 14.0, "volume": 0.0, "delta": -0.225, "gamma": 0.0273, "vega": 0.0728, "theta": -0.0244, "rho": -0.0244, "theo": 1.5638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T13:14:36", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "SQM270115C00052500", "bid": 5.1, "bid_size": 4.0, "ask": 7.9, "ask_size": 8.0, "iv": 0.4336, "open_interest": 197.0, "volume": 0.0, "delta": 0.6954, "gamma": 0.0334, "vega": 0.0841, "theta": -0.0259, "rho": 0.0626, "theo": 6.4246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-09-28T13:14:32", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SQM270115P00052500", "bid": 0.7, "bid_size": 14.0, "ask": 3.1, "ask_size": 13.0, "iv": 0.3934, "open_interest": 1151.0, "volume": 0.0, "delta": -0.3, "gamma": 0.0336, "vega": 0.0843, "theta": -0.0266, "rho": -0.032, "theo": 2.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T12:00:10", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "SQM270115C00055000", "bid": 3.5, "bid_size": 2.0, "ask": 6.4, "ask_size": 5.0, "iv": 0.4916, "open_interest": 19.0, "volume": 1.0, "delta": 0.6038, "gamma": 0.0384, "vega": 0.0928, "theta": -0.0278, "rho": 0.056, "theo": 4.8298, "change": -1.3, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T09:52:51", "percent_change": -20.6349, "prev_day_close": 6.29999995231628}, {"option": "SQM270115P00055000", "bid": 1.5, "bid_size": 12.0, "ask": 4.0, "ask_size": 5.0, "iv": 0.3767, "open_interest": 55.0, "volume": 0.0, "delta": -0.3923, "gamma": 0.0387, "vega": 0.093, "theta": -0.0283, "rho": -0.041, "theo": 3.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-10-30T13:37:25", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "SQM270115C00057500", "bid": 2.3, "bid_size": 14.0, "ask": 5.1, "ask_size": 7.0, "iv": 0.417, "open_interest": 1.0, "volume": 0.0, "delta": 0.5046, "gamma": 0.0401, "vega": 0.0963, "theta": -0.0288, "rho": 0.0477, "theo": 3.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-08-24T10:41:27", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "SQM270115P00057500", "bid": 2.45, "bid_size": 183.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.3668, "open_interest": 1012.0, "volume": 0.0, "delta": -0.4929, "gamma": 0.0406, "vega": 0.0963, "theta": -0.029, "rho": -0.0502, "theo": 4.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.74, "last_trade_time": "2026-10-30T11:11:10", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "SQM270115C00060000", "bid": 1.55, "bid_size": 1.0, "ask": 4.0, "ask_size": 2.0, "iv": 0.4213, "open_interest": 82.0, "volume": 0.0, "delta": 0.4121, "gamma": 0.0385, "vega": 0.0941, "theta": -0.0287, "rho": 0.0394, "theo": 2.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-10-30T14:12:44", "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "SQM270115P00060000", "bid": 4.0, "bid_size": 2.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.3604, "open_interest": 123.0, "volume": 0.0, "delta": -0.587, "gamma": 0.039, "vega": 0.0939, "theta": -0.0288, "rho": -0.0582, "theo": 5.8896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.02, "last_trade_time": "2026-11-02T10:46:04", "percent_change": 0.0, "prev_day_close": 5.74999988079071}, {"option": "SQM270115C00062500", "bid": 0.8, "bid_size": 22.0, "ask": 3.3, "ask_size": 11.0, "iv": 0.4254, "open_interest": 513.0, "volume": 0.0, "delta": 0.3341, "gamma": 0.0348, "vega": 0.0882, "theta": -0.0279, "rho": 0.0321, "theo": 2.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T09:30:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SQM270115P00062500", "bid": 5.8, "bid_size": 9.0, "ask": 8.7, "ask_size": 6.0, "iv": 0.3686, "open_interest": 819.0, "volume": 0.0, "delta": -0.6661, "gamma": 0.0354, "vega": 0.0876, "theta": -0.0278, "rho": -0.0642, "theo": 7.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-10-27T12:06:38", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "SQM270115C00065000", "bid": 0.3, "bid_size": 106.0, "ask": 2.65, "ask_size": 163.0, "iv": 0.4265, "open_interest": 39.0, "volume": 0.0, "delta": 0.2724, "gamma": 0.0304, "vega": 0.0806, "theta": -0.0266, "rho": 0.0262, "theo": 1.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-10-27T12:18:10", "percent_change": 0.0, "prev_day_close": 2.12500002980232}, {"option": "SQM270115P00065000", "bid": 8.5, "bid_size": 7.0, "ask": 10.2, "ask_size": 6.0, "iv": 0.3858, "open_interest": 1080.0, "volume": 1.0, "delta": -0.729, "gamma": 0.0311, "vega": 0.0796, "theta": -0.0263, "rho": -0.068, "theo": 9.8141, "change": 0.88, "open": 9.23, "high": 9.23, "low": 9.23, "tick": "down", "last_trade_price": 9.23, "last_trade_time": "2026-11-09T14:31:39", "percent_change": 10.5389, "prev_day_close": 8.35000014305115}, {"option": "SQM270115C00067500", "bid": 0.6, "bid_size": 88.0, "ask": 1.75, "ask_size": 78.0, "iv": 0.4466, "open_interest": 21.0, "volume": 0.0, "delta": 0.2246, "gamma": 0.0262, "vega": 0.0728, "theta": -0.0251, "rho": 0.0216, "theo": 1.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.38, "last_trade_time": "2026-11-04T11:15:33", "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "SQM270115P00067500", "bid": 10.0, "bid_size": 1.0, "ask": 12.9, "ask_size": 6.0, "iv": 0.3834, "open_interest": 27.0, "volume": 1.0, "delta": -0.7778, "gamma": 0.027, "vega": 0.0715, "theta": -0.0246, "rho": -0.0702, "theo": 11.9972, "change": 0.58, "open": 11.68, "high": 11.68, "low": 11.68, "tick": "up", "last_trade_price": 11.68, "last_trade_time": "2026-11-09T14:32:40", "percent_change": 5.22523, "prev_day_close": 11.0999999046326}, {"option": "SQM270115C00070000", "bid": 0.55, "bid_size": 108.0, "ask": 2.15, "ask_size": 266.0, "iv": 0.527, "open_interest": 987.0, "volume": 0.0, "delta": 0.1875, "gamma": 0.0225, "vega": 0.0654, "theta": -0.0235, "rho": 0.018, "theo": 1.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-05T14:08:01", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SQM270115P00070000", "bid": 12.2, "bid_size": 7.0, "ask": 15.3, "ask_size": 11.0, "iv": 0.3965, "open_interest": 1070.0, "volume": 0.0, "delta": -0.8159, "gamma": 0.0233, "vega": 0.0638, "theta": -0.0229, "rho": -0.0703, "theo": 14.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.77, "last_trade_time": "2026-10-13T09:40:50", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "SQM270115C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 150.0, "iv": 0.5972, "open_interest": 32.0, "volume": 0.0, "delta": 0.1585, "gamma": 0.0194, "vega": 0.0588, "theta": -0.022, "rho": 0.0152, "theo": 0.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.68, "last_trade_time": "2026-09-14T11:22:06", "percent_change": 0.0, "prev_day_close": 1.09999997913837}, {"option": "SQM270115P00072500", "bid": 14.0, "bid_size": 1.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.375, "open_interest": 3.0, "volume": 0.0, "delta": -0.8459, "gamma": 0.0202, "vega": 0.0567, "theta": -0.0212, "rho": -0.0706, "theo": 16.5873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-08-28T13:09:57", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "SQM270115C00075000", "bid": 0.1, "bid_size": 84.0, "ask": 1.85, "ask_size": 176.0, "iv": 0.5654, "open_interest": 56.0, "volume": 0.0, "delta": 0.1355, "gamma": 0.0167, "vega": 0.053, "theta": -0.0206, "rho": 0.013, "theo": 0.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T14:59:46", "percent_change": 0.0, "prev_day_close": 0.799999989569187}, {"option": "SQM270115P00075000", "bid": 16.3, "bid_size": 2.0, "ask": 20.5, "ask_size": 1.0, "iv": 0.3678, "open_interest": 20.0, "volume": 0.0, "delta": -0.8698, "gamma": 0.0176, "vega": 0.0504, "theta": -0.0196, "rho": -0.0697, "theo": 18.9505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.99, "last_trade_time": "2026-10-27T10:37:16", "percent_change": 0.0, "prev_day_close": 17.7499995231628}, {"option": "SQM270115C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 154.0, "iv": 0.55, "open_interest": 3.0, "volume": 0.0, "delta": 0.117, "gamma": 0.0146, "vega": 0.0478, "theta": -0.0193, "rho": 0.0112, "theo": 0.6813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-23T11:42:08", "percent_change": 0.0, "prev_day_close": 0.775000013411045}, {"option": "SQM270115P00077500", "bid": 18.8, "bid_size": 1.0, "ask": 22.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.8892, "gamma": 0.0155, "vega": 0.0448, "theta": -0.0181, "rho": -0.0685, "theo": 21.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-10-15T10:06:29", "percent_change": 0.0, "prev_day_close": 20.1500005722046}, {"option": "SQM270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 390.0, "iv": 0.6104, "open_interest": 1050.0, "volume": 0.0, "delta": 0.102, "gamma": 0.0127, "vega": 0.0434, "theta": -0.018, "rho": 0.0098, "theo": 0.5954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-10-27T10:46:39", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "SQM270115P00080000", "bid": 21.3, "bid_size": 7.0, "ask": 25.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 1043.0, "volume": 0.0, "delta": -0.9051, "gamma": 0.0137, "vega": 0.0397, "theta": -0.0167, "rho": -0.0661, "theo": 23.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2026-11-06T13:13:28", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "SQM270115C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 210.0, "iv": 0.7522, "open_interest": 10.0, "volume": 0.0, "delta": 0.0896, "gamma": 0.0112, "vega": 0.0394, "theta": -0.0169, "rho": 0.0085, "theo": 0.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-09-18T12:39:01", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SQM270115P00082500", "bid": 24.1, "bid_size": 1.0, "ask": 27.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9182, "gamma": 0.0121, "vega": 0.0357, "theta": -0.0154, "rho": -0.0634, "theo": 26.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-08-28T12:56:19", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "SQM270115C00085000", "bid": 0.1, "bid_size": 1.0, "ask": 0.7, "ask_size": 118.0, "iv": 0.5881, "open_interest": 167.0, "volume": 1.0, "delta": 0.0794, "gamma": 0.0099, "vega": 0.036, "theta": -0.0159, "rho": 0.0076, "theo": 0.4665, "change": -0.05, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T10:47:48", "percent_change": -7.69231, "prev_day_close": 0.650000024586916}, {"option": "SQM270115P00085000", "bid": 26.2, "bid_size": 7.0, "ask": 30.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9294, "gamma": 0.0109, "vega": 0.0317, "theta": -0.0142, "rho": -0.0613, "theo": 28.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.37, "last_trade_time": "2026-09-22T10:43:10", "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "SQM270115C00087500", "bid": 0.05, "bid_size": 49.0, "ask": 2.55, "ask_size": 205.0, "iv": 0.8233, "open_interest": 13.0, "volume": 0.0, "delta": 0.0707, "gamma": 0.0088, "vega": 0.0329, "theta": -0.0149, "rho": 0.0067, "theo": 0.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-14T11:13:00", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SQM270115P00087500", "bid": 28.7, "bid_size": 7.0, "ask": 32.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9389, "gamma": 0.0098, "vega": 0.0279, "theta": -0.0131, "rho": -0.0589, "theo": 31.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.63, "last_trade_time": "2026-09-21T10:39:43", "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "SQM270115C00090000", "bid": 0.15, "bid_size": 1.0, "ask": 1.5, "ask_size": 188.0, "iv": 0.7628, "open_interest": 58.0, "volume": 0.0, "delta": 0.0633, "gamma": 0.0079, "vega": 0.0302, "theta": -0.014, "rho": 0.006, "theo": 0.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-02T09:30:13", "percent_change": 0.0, "prev_day_close": 0.599999979138374}, {"option": "SQM270115P00090000", "bid": 31.3, "bid_size": 1.0, "ask": 35.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0089, "vega": 0.0253, "theta": -0.012, "rho": -0.054, "theo": 33.5378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-08-19T13:55:55", "percent_change": 0.0, "prev_day_close": 32.4999990463257}, {"option": "SQM270115C00092500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 156.0, "iv": 0.806, "open_interest": 12.0, "volume": 0.0, "delta": 0.057, "gamma": 0.0071, "vega": 0.0278, "theta": -0.0132, "rho": 0.0054, "theo": 0.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-09-18T12:37:55", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SQM270115P00092500", "bid": 33.8, "bid_size": 1.0, "ask": 37.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9541, "gamma": 0.0081, "vega": 0.0222, "theta": -0.0112, "rho": -0.0518, "theo": 36.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "SQM270115C00095000", "bid": 0.05, "bid_size": 5.0, "ask": 0.6, "ask_size": 111.0, "iv": 0.6798, "open_interest": 49.0, "volume": 1.0, "delta": 0.0516, "gamma": 0.0064, "vega": 0.0257, "theta": -0.0125, "rho": 0.0049, "theo": 0.3086, "change": -0.775, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T10:47:48", "percent_change": -60.7843, "prev_day_close": 1.27500000037253}, {"option": "SQM270115P00095000", "bid": 36.2, "bid_size": 1.0, "ask": 40.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.0075, "vega": 0.0193, "theta": -0.0104, "rho": -0.0477, "theo": 38.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-05-07T10:14:47", "percent_change": 0.0, "prev_day_close": 37.5500011444092}, {"option": "SQM270115C00097500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 160.0, "iv": 0.9413, "open_interest": 15.0, "volume": 0.0, "delta": 0.0469, "gamma": 0.0058, "vega": 0.0238, "theta": -0.0118, "rho": 0.0044, "theo": 0.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-08-25T14:22:02", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SQM270115P00097500", "bid": 38.7, "bid_size": 2.0, "ask": 42.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9659, "gamma": 0.007, "vega": 0.0175, "theta": -0.0096, "rho": -0.0477, "theo": 40.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.78, "last_trade_time": "2026-05-26T14:27:40", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "SQM270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 181.0, "iv": 0.7414, "open_interest": 86.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.0053, "vega": 0.0221, "theta": -0.0112, "rho": 0.004, "theo": 0.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T14:28:19", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SQM270115P00100000", "bid": 41.2, "bid_size": 1.0, "ask": 45.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9707, "gamma": 0.0064, "vega": 0.0151, "theta": -0.0087, "rho": -0.0401, "theo": 43.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5500011444092}, {"option": "SQM270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 161.0, "iv": 1.0225, "open_interest": 10.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0044, "vega": 0.0192, "theta": -0.0101, "rho": 0.0034, "theo": 0.2188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SQM270115P00105000", "bid": 46.2, "bid_size": 1.0, "ask": 50.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0054, "vega": 0.0104, "theta": -0.0072, "rho": -0.0305, "theo": 48.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4500007629394}, {"option": "SQM270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 258.0, "iv": 1.0699, "open_interest": 153.0, "volume": 0.0, "delta": 0.0307, "gamma": 0.0037, "vega": 0.0168, "theta": -0.0091, "rho": 0.0029, "theo": 0.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:30:05", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SQM270115P00110000", "bid": 51.2, "bid_size": 1.0, "ask": 55.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0049, "vega": 0.0085, "theta": -0.0063, "rho": -0.0291, "theo": 53.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3999996185303}, {"option": "SQM270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 149.0, "iv": 1.1193, "open_interest": 9.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0032, "vega": 0.0148, "theta": -0.0083, "rho": 0.0025, "theo": 0.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T10:04:35", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SQM270115P00115000", "bid": 56.2, "bid_size": 1.0, "ask": 60.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0044, "vega": 0.0057, "theta": -0.0045, "rho": -0.0181, "theo": 58.3689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.4499988555908}, {"option": "SQM270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 145.0, "iv": 1.0291, "open_interest": 12.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.0028, "vega": 0.0132, "theta": -0.0075, "rho": 0.0021, "theo": 0.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SQM270115P00120000", "bid": 61.9, "bid_size": 1.0, "ask": 65.4, "ask_size": 2.0, "iv": 1.0097, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.003, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 63.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3999996185303}, {"option": "SQM270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 149.0, "iv": 1.1357, "open_interest": 22.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0024, "vega": 0.0117, "theta": -0.0069, "rho": 0.0019, "theo": 0.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-17T12:14:58", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SQM270115P00125000", "bid": 66.5, "bid_size": 1.0, "ask": 70.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0014, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 68.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4000015258789}, {"option": "SQM270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 150.0, "iv": 1.1761, "open_interest": 17.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0021, "vega": 0.0106, "theta": -0.0063, "rho": 0.0016, "theo": 0.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-07-29T14:56:28", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SQM270115P00130000", "bid": 71.5, "bid_size": 1.0, "ask": 75.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0005, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 73.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4000015258789}, {"option": "SQM270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 148.0, "iv": 1.2146, "open_interest": 9.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0019, "vega": 0.0095, "theta": -0.0058, "rho": 0.0014, "theo": 0.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SQM270115P00135000", "bid": 76.2, "bid_size": 1.0, "ask": 80.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 78.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.4000015258789}, {"option": "SQM270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 148.0, "iv": 1.3172, "open_interest": 8.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0016, "vega": 0.0086, "theta": -0.0054, "rho": 0.0013, "theo": 0.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T09:30:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SQM270115P00140000", "bid": 81.9, "bid_size": 1.0, "ask": 85.4, "ask_size": 2.0, "iv": 1.1787, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 83.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.4000015258789}, {"option": "SQM270416C00030000", "bid": 25.4, "bid_size": 5.0, "ask": 29.6, "ask_size": 3.0, "iv": 0.6323, "open_interest": 1.0, "volume": 0.0, "delta": 0.9457, "gamma": 0.004, "vega": 0.0395, "theta": -0.0047, "rho": 0.1123, "theo": 27.7644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.65, "last_trade_time": "2026-10-29T12:15:31", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "SQM270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 10.0, "iv": 0.8766, "open_interest": 0.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.004, "vega": 0.0397, "theta": -0.0087, "rho": -0.0145, "theo": 0.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SQM270416C00032500", "bid": 23.3, "bid_size": 4.0, "ask": 27.1, "ask_size": 4.0, "iv": 0.6067, "open_interest": 1.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.005, "vega": 0.0466, "theta": -0.006, "rho": 0.1195, "theo": 25.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.8, "last_trade_time": "2026-10-23T10:24:56", "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "SQM270416P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 209.0, "iv": 0.7502, "open_interest": 0.0, "volume": 0.0, "delta": -0.0639, "gamma": 0.005, "vega": 0.0469, "theta": -0.0096, "rho": -0.0177, "theo": 0.8138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SQM270416C00035000", "bid": 20.9, "bid_size": 6.0, "ask": 24.8, "ask_size": 6.0, "iv": 0.5633, "open_interest": 0.0, "volume": 0.0, "delta": 0.9188, "gamma": 0.0062, "vega": 0.0548, "theta": -0.0073, "rho": 0.1258, "theo": 23.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9500007629395}, {"option": "SQM270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 9.0, "iv": 0.586, "open_interest": 0.0, "volume": 0.0, "delta": -0.0789, "gamma": 0.0063, "vega": 0.0551, "theta": -0.0107, "rho": -0.0217, "theo": 0.977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SQM270416C00037500", "bid": 18.5, "bid_size": 1.0, "ask": 22.7, "ask_size": 2.0, "iv": 0.5371, "open_interest": 0.0, "volume": 0.0, "delta": 0.9005, "gamma": 0.0078, "vega": 0.064, "theta": -0.0088, "rho": 0.1312, "theo": 20.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "SQM270416P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 161.0, "iv": 0.6186, "open_interest": 3.0, "volume": 0.0, "delta": -0.0974, "gamma": 0.0078, "vega": 0.0644, "theta": -0.0118, "rho": -0.0264, "theo": 1.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-29T13:40:45", "percent_change": 0.0, "prev_day_close": 1.50000004842877}, {"option": "SQM270416C00040000", "bid": 16.4, "bid_size": 1.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.5197, "open_interest": 0.0, "volume": 0.0, "delta": 0.8781, "gamma": 0.0096, "vega": 0.0744, "theta": -0.0103, "rho": 0.1352, "theo": 18.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "SQM270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 134.0, "iv": 0.5652, "open_interest": 3.0, "volume": 0.0, "delta": -0.1202, "gamma": 0.0097, "vega": 0.0748, "theta": -0.013, "rho": -0.0323, "theo": 1.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-29T11:11:52", "percent_change": 0.0, "prev_day_close": 1.77500002086163}, {"option": "SQM270416C00042500", "bid": 14.3, "bid_size": 1.0, "ask": 18.4, "ask_size": 1.0, "iv": 0.4998, "open_interest": 0.0, "volume": 0.0, "delta": 0.8506, "gamma": 0.0116, "vega": 0.0858, "theta": -0.0118, "rho": 0.1377, "theo": 16.5765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2999997138977}, {"option": "SQM270416P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 76.0, "iv": 0.4814, "open_interest": 5.0, "volume": 0.0, "delta": -0.1481, "gamma": 0.0118, "vega": 0.0864, "theta": -0.0142, "rho": -0.0393, "theo": 1.7523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T09:38:46", "percent_change": 0.0, "prev_day_close": 1.42500000074506}, {"option": "SQM270416C00045000", "bid": 12.5, "bid_size": 1.0, "ask": 16.3, "ask_size": 1.0, "iv": 0.488, "open_interest": 0.0, "volume": 0.0, "delta": 0.8172, "gamma": 0.014, "vega": 0.098, "theta": -0.0134, "rho": 0.1384, "theo": 14.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "SQM270416P00045000", "bid": 1.25, "bid_size": 106.0, "ask": 3.7, "ask_size": 158.0, "iv": 0.5329, "open_interest": 63.0, "volume": 0.0, "delta": -0.1822, "gamma": 0.0142, "vega": 0.0987, "theta": -0.0154, "rho": -0.0478, "theo": 2.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-19T09:30:06", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "SQM270416C00047500", "bid": 10.5, "bid_size": 2.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.4712, "open_interest": 0.0, "volume": 0.0, "delta": 0.7772, "gamma": 0.0165, "vega": 0.1105, "theta": -0.0149, "rho": 0.137, "theo": 12.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "SQM270416P00047500", "bid": 1.15, "bid_size": 212.0, "ask": 3.4, "ask_size": 83.0, "iv": 0.4425, "open_interest": 1002.0, "volume": 0.0, "delta": -0.223, "gamma": 0.0168, "vega": 0.1113, "theta": -0.0167, "rho": -0.0576, "theo": 2.6723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-11-04T11:32:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SQM270416C00050000", "bid": 9.2, "bid_size": 1.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.4867, "open_interest": 1.0, "volume": 0.0, "delta": 0.7304, "gamma": 0.019, "vega": 0.1225, "theta": -0.0163, "rho": 0.1332, "theo": 10.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.38, "last_trade_time": "2026-11-03T15:50:11", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "SQM270416P00050000", "bid": 2.8, "bid_size": 20.0, "ask": 3.8, "ask_size": 3.0, "iv": 0.4584, "open_interest": 1.0, "volume": 0.0, "delta": -0.271, "gamma": 0.0195, "vega": 0.1232, "theta": -0.0178, "rho": -0.0688, "theo": 3.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.67, "last_trade_time": "2026-10-29T13:45:23", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "SQM270416C00052500", "bid": 7.3, "bid_size": 1.0, "ask": 11.5, "ask_size": 3.0, "iv": 0.4662, "open_interest": 0.0, "volume": 0.0, "delta": 0.6773, "gamma": 0.0214, "vega": 0.1332, "theta": -0.0175, "rho": 0.1272, "theo": 9.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "SQM270416P00052500", "bid": 2.4, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.409, "open_interest": 0.0, "volume": 0.0, "delta": -0.3256, "gamma": 0.022, "vega": 0.1338, "theta": -0.0188, "rho": -0.0815, "theo": 4.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "SQM270416C00055000", "bid": 6.0, "bid_size": 2.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.4377, "open_interest": 2.0, "volume": 0.0, "delta": 0.6193, "gamma": 0.0233, "vega": 0.1414, "theta": -0.0184, "rho": 0.1192, "theo": 7.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.64, "last_trade_time": "2026-10-30T14:12:44", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "SQM270416P00055000", "bid": 4.0, "bid_size": 1.0, "ask": 6.2, "ask_size": 1.0, "iv": 0.4319, "open_interest": 3.0, "volume": 0.0, "delta": -0.3855, "gamma": 0.024, "vega": 0.1419, "theta": -0.0195, "rho": -0.0942, "theo": 5.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-10-22T15:09:48", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SQM270416C00057500", "bid": 4.7, "bid_size": 1.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.4185, "open_interest": 1.0, "volume": 0.0, "delta": 0.5589, "gamma": 0.0245, "vega": 0.1466, "theta": -0.019, "rho": 0.1098, "theo": 6.4081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-10-26T15:14:42", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "SQM270416P00057500", "bid": 4.5, "bid_size": 1.0, "ask": 7.6, "ask_size": 1.0, "iv": 0.4077, "open_interest": 2.0, "volume": 0.0, "delta": -0.4483, "gamma": 0.0255, "vega": 0.1465, "theta": -0.0198, "rho": -0.1066, "theo": 6.3659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.19, "last_trade_time": "2026-10-30T11:11:10", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "SQM270416C00060000", "bid": 3.6, "bid_size": 1.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.4168, "open_interest": 5.0, "volume": 0.0, "delta": 0.4989, "gamma": 0.0249, "vega": 0.1483, "theta": -0.0193, "rho": 0.0996, "theo": 5.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-10-29T12:04:49", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "SQM270416P00060000", "bid": 6.5, "bid_size": 1.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.4174, "open_interest": 2.0, "volume": 0.0, "delta": -0.511, "gamma": 0.0261, "vega": 0.1475, "theta": -0.0199, "rho": -0.1183, "theo": 7.7838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.92, "last_trade_time": "2026-10-30T12:04:13", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "SQM270416C00062500", "bid": 3.1, "bid_size": 1.0, "ask": 5.6, "ask_size": 6.0, "iv": 0.419, "open_interest": 22.0, "volume": 0.0, "delta": 0.4418, "gamma": 0.0246, "vega": 0.1468, "theta": -0.0192, "rho": 0.0892, "theo": 4.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-30T12:46:16", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "SQM270416P00062500", "bid": 8.0, "bid_size": 6.0, "ask": 10.6, "ask_size": 1.0, "iv": 0.4204, "open_interest": 2.0, "volume": 0.0, "delta": -0.5712, "gamma": 0.026, "vega": 0.1448, "theta": -0.0196, "rho": -0.1281, "theo": 9.3932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.16, "last_trade_time": "2026-10-06T12:29:12", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "SQM270416C00065000", "bid": 2.3, "bid_size": 1.0, "ask": 4.8, "ask_size": 6.0, "iv": 0.4158, "open_interest": 5.0, "volume": 3.0, "delta": 0.3893, "gamma": 0.0238, "vega": 0.1427, "theta": -0.0189, "rho": 0.0793, "theo": 3.7472, "change": -0.365, "open": 3.53, "high": 3.56, "low": 3.53, "tick": "no_change", "last_trade_price": 3.56, "last_trade_time": "2026-11-09T09:47:28", "percent_change": -9.29936, "prev_day_close": 3.92499995231628}, {"option": "SQM270416P00065000", "bid": 9.0, "bid_size": 6.0, "ask": 13.2, "ask_size": 6.0, "iv": 0.4246, "open_interest": 8.0, "volume": 0.0, "delta": -0.6269, "gamma": 0.0254, "vega": 0.1393, "theta": -0.0191, "rho": -0.1348, "theo": 11.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.65, "last_trade_time": "2026-11-03T13:10:40", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "SQM270416C00067500", "bid": 1.7, "bid_size": 76.0, "ask": 3.7, "ask_size": 250.0, "iv": 0.3998, "open_interest": 0.0, "volume": 0.0, "delta": 0.3423, "gamma": 0.0225, "vega": 0.1368, "theta": -0.0183, "rho": 0.0702, "theo": 3.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "SQM270416P00067500", "bid": 10.8, "bid_size": 1.0, "ask": 14.9, "ask_size": 5.0, "iv": 0.4159, "open_interest": 1.0, "volume": 0.0, "delta": -0.6771, "gamma": 0.0244, "vega": 0.1316, "theta": -0.0184, "rho": -0.1386, "theo": 13.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-08-28T11:46:47", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "SQM270416C00070000", "bid": 1.1, "bid_size": 67.0, "ask": 3.3, "ask_size": 171.0, "iv": 0.4014, "open_interest": 7.0, "volume": 0.0, "delta": 0.3011, "gamma": 0.0211, "vega": 0.1298, "theta": -0.0176, "rho": 0.0621, "theo": 2.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.61, "last_trade_time": "2026-10-21T15:53:15", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "SQM270416P00070000", "bid": 12.8, "bid_size": 1.0, "ask": 16.9, "ask_size": 1.0, "iv": 0.4176, "open_interest": 2.0, "volume": 0.0, "delta": -0.7217, "gamma": 0.0231, "vega": 0.123, "theta": -0.0175, "rho": -0.1424, "theo": 15.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-10-15T10:06:29", "percent_change": 0.0, "prev_day_close": 14.4999995231628}, {"option": "SQM270416C00072500", "bid": 0.65, "bid_size": 101.0, "ask": 2.9, "ask_size": 174.0, "iv": 0.4018, "open_interest": 2.0, "volume": 0.0, "delta": 0.2653, "gamma": 0.0195, "vega": 0.1222, "theta": -0.0169, "rho": 0.0549, "theo": 2.3085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "SQM270416P00072500", "bid": 14.9, "bid_size": 1.0, "ask": 18.6, "ask_size": 1.0, "iv": 0.4002, "open_interest": 3.0, "volume": 0.0, "delta": -0.7608, "gamma": 0.0217, "vega": 0.113, "theta": -0.0166, "rho": -0.1398, "theo": 17.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-10-14T13:53:18", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "SQM270416C00075000", "bid": 0.35, "bid_size": 126.0, "ask": 2.35, "ask_size": 107.0, "iv": 0.3947, "open_interest": 16.0, "volume": 0.0, "delta": 0.2344, "gamma": 0.018, "vega": 0.1146, "theta": -0.0161, "rho": 0.0487, "theo": 1.9941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-10-23T15:38:35", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "SQM270416P00075000", "bid": 17.0, "bid_size": 1.0, "ask": 20.7, "ask_size": 1.0, "iv": 0.3892, "open_interest": 12.0, "volume": 0.0, "delta": -0.7949, "gamma": 0.0203, "vega": 0.1035, "theta": -0.0156, "rho": -0.1381, "theo": 19.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-04T14:55:25", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "SQM270416C00077500", "bid": 0.05, "bid_size": 144.0, "ask": 2.5, "ask_size": 3.0, "iv": 0.4169, "open_interest": 1.0, "volume": 0.0, "delta": 0.2078, "gamma": 0.0165, "vega": 0.107, "theta": -0.0153, "rho": 0.0432, "theo": 1.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-19T13:49:28", "percent_change": 0.0, "prev_day_close": 1.30000002682209}, {"option": "SQM270416P00077500", "bid": 19.4, "bid_size": 1.0, "ask": 23.4, "ask_size": 1.0, "iv": 0.4267, "open_interest": 2.0, "volume": 0.0, "delta": -0.8247, "gamma": 0.0189, "vega": 0.093, "theta": -0.0146, "rho": -0.1336, "theo": 21.7075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-08-28T14:15:55", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "SQM270416C00080000", "bid": 0.2, "bid_size": 97.0, "ask": 3.6, "ask_size": 235.0, "iv": 0.5076, "open_interest": 11.0, "volume": 0.0, "delta": 0.1849, "gamma": 0.0151, "vega": 0.0998, "theta": -0.0145, "rho": 0.0385, "theo": 1.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T13:23:32", "percent_change": 0.0, "prev_day_close": 1.37499997764826}, {"option": "SQM270416P00080000", "bid": 21.9, "bid_size": 1.0, "ask": 25.6, "ask_size": 1.0, "iv": 0.4355, "open_interest": 1.0, "volume": 0.0, "delta": -0.8507, "gamma": 0.0176, "vega": 0.0838, "theta": -0.0136, "rho": -0.1296, "theo": 24.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-08-24T14:07:07", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "SQM270416C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 292.0, "iv": 0.5162, "open_interest": 5.0, "volume": 0.0, "delta": 0.1652, "gamma": 0.0138, "vega": 0.0928, "theta": -0.0137, "rho": 0.0344, "theo": 1.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.42, "last_trade_time": "2026-10-07T13:22:36", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "SQM270416P00082500", "bid": 24.0, "bid_size": 1.0, "ask": 28.1, "ask_size": 1.0, "iv": 0.429, "open_interest": 2.0, "volume": 0.0, "delta": -0.8734, "gamma": 0.0164, "vega": 0.0739, "theta": -0.0127, "rho": -0.1199, "theo": 26.3565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-08-28T14:15:55", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "SQM270416C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 334.0, "iv": 0.5322, "open_interest": 6.0, "volume": 0.0, "delta": 0.1481, "gamma": 0.0126, "vega": 0.0865, "theta": -0.013, "rho": 0.0309, "theo": 1.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-09T14:06:40", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "SQM270416P00085000", "bid": 26.3, "bid_size": 2.0, "ask": 30.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8933, "gamma": 0.0152, "vega": 0.0647, "theta": -0.0118, "rho": -0.1128, "theo": 28.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.47, "last_trade_time": "2026-09-22T10:43:10", "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "SQM270416C00087500", "bid": 0.1, "bid_size": 14.0, "ask": 3.1, "ask_size": 187.0, "iv": 0.5571, "open_interest": 3.0, "volume": 0.0, "delta": 0.1332, "gamma": 0.0116, "vega": 0.0805, "theta": -0.0122, "rho": 0.0278, "theo": 1.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-29T13:40:26", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "SQM270416P00087500", "bid": 28.8, "bid_size": 1.0, "ask": 32.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.911, "gamma": 0.0143, "vega": 0.0568, "theta": -0.0108, "rho": -0.1029, "theo": 31.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.03, "last_trade_time": "2026-09-21T10:39:43", "percent_change": 0.0, "prev_day_close": 30.1500005722046}, {"option": "SQM270416C00090000", "bid": 0.3, "bid_size": 3.0, "ask": 1.9, "ask_size": 180.0, "iv": 0.5226, "open_interest": 12.0, "volume": 0.0, "delta": 0.1203, "gamma": 0.0106, "vega": 0.075, "theta": -0.0116, "rho": 0.0251, "theo": 0.948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-02T15:31:52", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SQM270416P00090000", "bid": 31.2, "bid_size": 2.0, "ask": 34.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9269, "gamma": 0.0136, "vega": 0.0479, "theta": -0.0097, "rho": -0.0915, "theo": 33.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "SQM270416C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 242.0, "iv": 0.5995, "open_interest": 5.0, "volume": 0.0, "delta": 0.0991, "gamma": 0.009, "vega": 0.0653, "theta": -0.0104, "rho": 0.0207, "theo": 0.7704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-07T09:30:05", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "SQM270416P00095000", "bid": 36.2, "bid_size": 1.0, "ask": 40.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9535, "gamma": 0.0122, "vega": 0.0324, "theta": -0.0081, "rho": -0.0676, "theo": 38.4381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.4, "last_trade_time": "2026-09-10T09:30:03", "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "SQM270416C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 226.0, "iv": 0.6337, "open_interest": 6.0, "volume": 0.0, "delta": 0.0826, "gamma": 0.0076, "vega": 0.0571, "theta": -0.0093, "rho": 0.0172, "theo": 0.6357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-04T10:20:09", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SQM270416P00100000", "bid": 41.1, "bid_size": 2.0, "ask": 45.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.01, "vega": 0.017, "theta": -0.0091, "rho": -0.0372, "theo": 43.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5500011444092}, {"option": "SQM270416C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 232.0, "iv": 0.5995, "open_interest": 3.0, "volume": 0.0, "delta": 0.0697, "gamma": 0.0065, "vega": 0.0501, "theta": -0.0083, "rho": 0.0145, "theo": 0.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SQM270416P00105000", "bid": 46.4, "bid_size": 1.0, "ask": 50.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0064, "vega": 0.0058, "theta": -0.0074, "rho": 0.0, "theo": 48.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "SQM270416C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 296.0, "iv": 0.6408, "open_interest": 9.0, "volume": 0.0, "delta": 0.0593, "gamma": 0.0056, "vega": 0.0443, "theta": -0.0075, "rho": 0.0123, "theo": 0.4494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SQM270416P00110000", "bid": 51.2, "bid_size": 1.0, "ask": 55.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0024, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 53.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "SQM270416C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 182.0, "iv": 0.7217, "open_interest": 15.0, "volume": 0.0, "delta": 0.0509, "gamma": 0.0048, "vega": 0.0392, "theta": -0.0068, "rho": 0.0106, "theo": 0.3837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-20T09:30:06", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SQM270416P00115000", "bid": 56.4, "bid_size": 1.0, "ask": 60.4, "ask_size": 2.0, "iv": 0.652, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0003, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 58.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.3999996185303}, {"option": "SQM270416C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 268.0, "iv": 0.6929, "open_interest": 9.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0042, "vega": 0.0349, "theta": -0.0062, "rho": 0.0091, "theo": 0.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-23T09:30:03", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SQM270416P00120000", "bid": 61.3, "bid_size": 1.0, "ask": 65.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 63.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.7, "last_trade_time": "2026-08-26T12:27:58", "percent_change": 0.0, "prev_day_close": 62.3000011444092}, {"option": "SQM280121C00022500", "bid": 32.7, "bid_size": 3.0, "ask": 37.5, "ask_size": 50.0, "iv": 0.6076, "open_interest": 6.0, "volume": 0.0, "delta": 0.9539, "gamma": 0.0024, "vega": 0.0489, "theta": 0.0, "rho": 0.1587, "theo": 34.9829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.77, "last_trade_time": "2026-10-16T13:15:09", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "SQM280121P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 46.0, "iv": 0.7234, "open_interest": 0.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0021, "vega": 0.0476, "theta": -0.0031, "rho": -0.0284, "theo": 0.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SQM280121C00025000", "bid": 30.5, "bid_size": 6.0, "ask": 35.0, "ask_size": 49.0, "iv": 0.5584, "open_interest": 0.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.003, "vega": 0.0618, "theta": -0.0002, "rho": 0.1854, "theo": 32.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "SQM280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 123.0, "iv": 0.6963, "open_interest": 0.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0027, "vega": 0.0603, "theta": -0.0038, "rho": -0.0381, "theo": 0.8549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SQM280121C00027500", "bid": 28.0, "bid_size": 2.0, "ask": 33.0, "ask_size": 2.0, "iv": 0.5266, "open_interest": 2.0, "volume": 0.0, "delta": 0.925, "gamma": 0.0037, "vega": 0.0759, "theta": -0.0012, "rho": 0.2095, "theo": 30.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.3, "last_trade_time": "2026-09-08T13:54:14", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "SQM280121P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 65.0, "iv": 0.6305, "open_interest": 2.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0035, "vega": 0.0746, "theta": -0.0046, "rho": -0.0498, "theo": 1.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2025-09-30T14:20:33", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SQM280121C00030000", "bid": 26.5, "bid_size": 1.0, "ask": 31.0, "ask_size": 2.0, "iv": 0.552, "open_interest": 0.0, "volume": 0.0, "delta": 0.9074, "gamma": 0.0044, "vega": 0.0909, "theta": -0.0022, "rho": 0.2307, "theo": 28.6777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-03-03T09:47:58", "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "SQM280121P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 70.0, "iv": 0.5708, "open_interest": 0.0, "volume": 0.0, "delta": -0.0769, "gamma": 0.0043, "vega": 0.0898, "theta": -0.0054, "rho": -0.0633, "theo": 1.5062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SQM280121C00032500", "bid": 24.5, "bid_size": 1.0, "ask": 29.0, "ask_size": 2.0, "iv": 0.5366, "open_interest": 0.0, "volume": 0.0, "delta": 0.8876, "gamma": 0.0052, "vega": 0.1067, "theta": -0.0033, "rho": 0.248, "theo": 26.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "SQM280121P00032500", "bid": 0.35, "bid_size": 3.0, "ask": 3.8, "ask_size": 53.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": -0.0961, "gamma": 0.0052, "vega": 0.1058, "theta": -0.0063, "rho": -0.0788, "theo": 1.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000000596046}, {"option": "SQM280121C00035000", "bid": 22.5, "bid_size": 2.0, "ask": 27.0, "ask_size": 1.0, "iv": 0.517, "open_interest": 0.0, "volume": 0.0, "delta": 0.8656, "gamma": 0.0061, "vega": 0.1227, "theta": -0.0044, "rho": 0.2616, "theo": 24.8616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.06, "last_trade_time": "2026-07-14T13:41:58", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "SQM280121P00035000", "bid": 0.75, "bid_size": 51.0, "ask": 4.4, "ask_size": 62.0, "iv": 0.5359, "open_interest": 31.0, "volume": 0.0, "delta": -0.1177, "gamma": 0.0061, "vega": 0.1225, "theta": -0.0071, "rho": -0.0963, "theo": 2.4575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T11:27:29", "percent_change": 0.0, "prev_day_close": 2.40000000596046}, {"option": "SQM280121C00037500", "bid": 20.8, "bid_size": 1.0, "ask": 25.5, "ask_size": 3.0, "iv": 0.524, "open_interest": 0.0, "volume": 0.0, "delta": 0.8418, "gamma": 0.0069, "vega": 0.1386, "theta": -0.0054, "rho": 0.2723, "theo": 23.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-10-23T14:09:26", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "SQM280121P00037500", "bid": 1.2, "bid_size": 3.0, "ask": 5.5, "ask_size": 69.0, "iv": 0.5398, "open_interest": 0.0, "volume": 0.0, "delta": -0.1417, "gamma": 0.007, "vega": 0.1389, "theta": -0.008, "rho": -0.1154, "theo": 3.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "SQM280121C00040000", "bid": 19.0, "bid_size": 3.0, "ask": 23.5, "ask_size": 1.0, "iv": 0.5035, "open_interest": 3.0, "volume": 0.0, "delta": 0.8161, "gamma": 0.0078, "vega": 0.1543, "theta": -0.0065, "rho": 0.2798, "theo": 21.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.49, "last_trade_time": "2026-11-02T11:06:29", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "SQM280121P00040000", "bid": 2.35, "bid_size": 37.0, "ask": 5.1, "ask_size": 27.0, "iv": 0.511, "open_interest": 827.0, "volume": 0.0, "delta": -0.1677, "gamma": 0.008, "vega": 0.1551, "theta": -0.0088, "rho": -0.1362, "theo": 3.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.61, "last_trade_time": "2026-11-04T11:20:57", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "SQM280121C00042500", "bid": 17.5, "bid_size": 1.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.5046, "open_interest": 29.0, "volume": 0.0, "delta": 0.7888, "gamma": 0.0086, "vega": 0.1691, "theta": -0.0074, "rho": 0.2839, "theo": 19.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.26, "last_trade_time": "2026-07-28T12:22:08", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "SQM280121P00042500", "bid": 2.5, "bid_size": 64.0, "ask": 6.5, "ask_size": 33.0, "iv": 0.505, "open_interest": 16.0, "volume": 0.0, "delta": -0.1956, "gamma": 0.0089, "vega": 0.1702, "theta": -0.0096, "rho": -0.1578, "theo": 4.5455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.98, "last_trade_time": "2025-10-10T10:54:52", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SQM280121C00045000", "bid": 16.0, "bid_size": 1.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.5003, "open_interest": 77.0, "volume": 0.0, "delta": 0.7603, "gamma": 0.0094, "vega": 0.1831, "theta": -0.0083, "rho": 0.2855, "theo": 18.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.55, "last_trade_time": "2026-11-04T13:49:41", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "SQM280121P00045000", "bid": 3.5, "bid_size": 4.0, "ask": 7.5, "ask_size": 26.0, "iv": 0.5069, "open_interest": 11.0, "volume": 0.0, "delta": -0.225, "gamma": 0.0098, "vega": 0.1846, "theta": -0.0103, "rho": -0.1803, "theo": 5.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-07-17T09:30:28", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "SQM280121C00047500", "bid": 14.5, "bid_size": 1.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.4918, "open_interest": 20.0, "volume": 0.0, "delta": 0.7308, "gamma": 0.0101, "vega": 0.1957, "theta": -0.0091, "rho": 0.2849, "theo": 16.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.14, "last_trade_time": "2026-08-03T12:53:40", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "SQM280121P00047500", "bid": 3.7, "bid_size": 1.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.4833, "open_interest": 0.0, "volume": 0.0, "delta": -0.2557, "gamma": 0.0106, "vega": 0.1975, "theta": -0.0109, "rho": -0.2034, "theo": 6.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SQM280121C00050000", "bid": 13.0, "bid_size": 4.0, "ask": 18.0, "ask_size": 4.0, "iv": 0.492, "open_interest": 22.0, "volume": 0.0, "delta": 0.7006, "gamma": 0.0108, "vega": 0.207, "theta": -0.0099, "rho": 0.2817, "theo": 15.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.69, "last_trade_time": "2026-10-27T12:18:53", "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "SQM280121P00050000", "bid": 4.5, "bid_size": 3.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.4723, "open_interest": 11.0, "volume": 0.0, "delta": -0.2874, "gamma": 0.0114, "vega": 0.2089, "theta": -0.0115, "rho": -0.2269, "theo": 7.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.93, "last_trade_time": "2026-10-01T13:35:41", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SQM280121C00052500", "bid": 11.8, "bid_size": 1.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.4834, "open_interest": 7.0, "volume": 0.0, "delta": 0.6699, "gamma": 0.0114, "vega": 0.2167, "theta": -0.0105, "rho": 0.2774, "theo": 14.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-10-06T13:42:23", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "SQM280121P00052500", "bid": 6.0, "bid_size": 2.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.474, "open_interest": 0.0, "volume": 0.0, "delta": -0.3198, "gamma": 0.012, "vega": 0.2187, "theta": -0.0119, "rho": -0.2496, "theo": 8.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "SQM280121C00055000", "bid": 10.8, "bid_size": 1.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.4874, "open_interest": 76.0, "volume": 0.0, "delta": 0.6392, "gamma": 0.0118, "vega": 0.2248, "theta": -0.011, "rho": 0.271, "theo": 13.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-11-04T13:49:41", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "SQM280121P00055000", "bid": 7.0, "bid_size": 3.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.4714, "open_interest": 2.0, "volume": 0.0, "delta": -0.3525, "gamma": 0.0127, "vega": 0.2267, "theta": -0.0123, "rho": -0.2723, "theo": 9.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-10-22T09:30:32", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "SQM280121C00057500", "bid": 10.3, "bid_size": 1.0, "ask": 14.5, "ask_size": 4.0, "iv": 0.4985, "open_interest": 9.0, "volume": 0.0, "delta": 0.6085, "gamma": 0.0122, "vega": 0.2314, "theta": -0.0115, "rho": 0.2641, "theo": 12.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.45, "last_trade_time": "2025-12-22T09:30:19", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "SQM280121P00057500", "bid": 8.5, "bid_size": 4.0, "ask": 13.5, "ask_size": 3.0, "iv": 0.4761, "open_interest": 1.0, "volume": 0.0, "delta": -0.3854, "gamma": 0.0132, "vega": 0.2329, "theta": -0.0126, "rho": -0.2935, "theo": 11.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-08-21T10:07:48", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SQM280121C00060000", "bid": 9.8, "bid_size": 6.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.5059, "open_interest": 77.0, "volume": 0.0, "delta": 0.5782, "gamma": 0.0126, "vega": 0.2363, "theta": -0.0118, "rho": 0.2556, "theo": 11.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.22, "last_trade_time": "2026-10-29T14:48:10", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "SQM280121P00060000", "bid": 10.0, "bid_size": 2.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.4665, "open_interest": 1340.0, "volume": 0.0, "delta": -0.4183, "gamma": 0.0136, "vega": 0.2372, "theta": -0.0127, "rho": -0.3133, "theo": 12.704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-29T14:18:58", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "SQM280121C00062500", "bid": 7.7, "bid_size": 1.0, "ask": 12.5, "ask_size": 1.0, "iv": 0.4769, "open_interest": 4.0, "volume": 0.0, "delta": 0.5484, "gamma": 0.0128, "vega": 0.2398, "theta": -0.012, "rho": 0.247, "theo": 10.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-30T09:30:33", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SQM280121P00062500", "bid": 11.5, "bid_size": 2.0, "ask": 16.0, "ask_size": 1.0, "iv": 0.4642, "open_interest": 0.0, "volume": 0.0, "delta": -0.4508, "gamma": 0.014, "vega": 0.2398, "theta": -0.0128, "rho": -0.3324, "theo": 14.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "SQM280121C00065000", "bid": 7.5, "bid_size": 1.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.4955, "open_interest": 12.0, "volume": 0.0, "delta": 0.5194, "gamma": 0.0129, "vega": 0.2418, "theta": -0.0122, "rho": 0.2374, "theo": 9.4301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.08, "last_trade_time": "2026-09-10T09:30:04", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "SQM280121P00065000", "bid": 13.0, "bid_size": 4.0, "ask": 18.0, "ask_size": 3.0, "iv": 0.4692, "open_interest": 293.0, "volume": 0.0, "delta": -0.4829, "gamma": 0.0143, "vega": 0.2408, "theta": -0.0128, "rho": -0.3495, "theo": 15.8132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-11-03T13:10:40", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "SQM280121C00067500", "bid": 6.1, "bid_size": 1.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.4762, "open_interest": 4.0, "volume": 0.0, "delta": 0.4911, "gamma": 0.013, "vega": 0.2424, "theta": -0.0123, "rho": 0.2278, "theo": 8.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-10-07T13:53:06", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "SQM280121P00067500", "bid": 14.5, "bid_size": 3.0, "ask": 19.5, "ask_size": 3.0, "iv": 0.4609, "open_interest": 0.0, "volume": 0.0, "delta": -0.5144, "gamma": 0.0146, "vega": 0.2403, "theta": -0.0128, "rho": -0.3647, "theo": 17.4795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-09-01T10:49:25", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "SQM280121C00070000", "bid": 7.0, "bid_size": 1.0, "ask": 9.1, "ask_size": 1.0, "iv": 0.4857, "open_interest": 162.0, "volume": 0.0, "delta": 0.4638, "gamma": 0.013, "vega": 0.2419, "theta": -0.0123, "rho": 0.218, "theo": 7.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.93, "last_trade_time": "2026-11-02T09:30:13", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "SQM280121P00070000", "bid": 16.5, "bid_size": 2.0, "ask": 21.1, "ask_size": 1.0, "iv": 0.4622, "open_interest": 1.0, "volume": 0.0, "delta": -0.5451, "gamma": 0.0147, "vega": 0.2382, "theta": -0.0127, "rho": -0.3775, "theo": 19.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-09-28T11:11:54", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "SQM280121C00072500", "bid": 5.0, "bid_size": 3.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.4867, "open_interest": 15.0, "volume": 0.0, "delta": 0.4374, "gamma": 0.0129, "vega": 0.2402, "theta": -0.0123, "rho": 0.2078, "theo": 7.307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-27T10:19:49", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "SQM280121P00072500", "bid": 18.5, "bid_size": 2.0, "ask": 22.9, "ask_size": 1.0, "iv": 0.4651, "open_interest": 2.0, "volume": 0.0, "delta": -0.5752, "gamma": 0.0148, "vega": 0.234, "theta": -0.0125, "rho": -0.3864, "theo": 21.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.42, "last_trade_time": "2026-02-26T13:39:45", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "SQM280121C00075000", "bid": 4.5, "bid_size": 2.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.4794, "open_interest": 21.0, "volume": 0.0, "delta": 0.4122, "gamma": 0.0128, "vega": 0.2377, "theta": -0.0122, "rho": 0.1981, "theo": 6.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-10-27T10:12:12", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SQM280121P00075000", "bid": 20.0, "bid_size": 4.0, "ask": 25.0, "ask_size": 3.0, "iv": 0.4613, "open_interest": 0.0, "volume": 0.0, "delta": -0.6044, "gamma": 0.0149, "vega": 0.2296, "theta": -0.0123, "rho": -0.3967, "theo": 22.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "SQM280121C00077500", "bid": 4.0, "bid_size": 2.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.4806, "open_interest": 1.0, "volume": 0.0, "delta": 0.388, "gamma": 0.0126, "vega": 0.2343, "theta": -0.012, "rho": 0.1883, "theo": 6.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-09-10T10:10:36", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SQM280121P00077500", "bid": 22.0, "bid_size": 3.0, "ask": 27.0, "ask_size": 3.0, "iv": 0.4637, "open_interest": 1.0, "volume": 0.0, "delta": -0.6325, "gamma": 0.0149, "vega": 0.2235, "theta": -0.012, "rho": -0.3993, "theo": 24.7928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.97, "last_trade_time": "2026-08-10T13:08:45", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "SQM280121C00080000", "bid": 3.9, "bid_size": 52.0, "ask": 7.9, "ask_size": 90.0, "iv": 0.4866, "open_interest": 23.0, "volume": 0.0, "delta": 0.365, "gamma": 0.0124, "vega": 0.23, "theta": -0.0118, "rho": 0.1786, "theo": 5.6643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "SQM280121P00080000", "bid": 24.0, "bid_size": 3.0, "ask": 29.0, "ask_size": 2.0, "iv": 0.5099, "open_interest": 6.0, "volume": 0.0, "delta": -0.6599, "gamma": 0.0149, "vega": 0.2158, "theta": -0.0117, "rho": -0.4012, "theo": 26.766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.59, "last_trade_time": "2026-10-15T10:51:47", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "SQM280121C00082500", "bid": 3.2, "bid_size": 47.0, "ask": 8.0, "ask_size": 110.0, "iv": 0.4932, "open_interest": 2.0, "volume": 0.0, "delta": 0.3431, "gamma": 0.0122, "vega": 0.2254, "theta": -0.0116, "rho": 0.1694, "theo": 5.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.69, "last_trade_time": "2026-08-31T14:04:17", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SQM280121P00082500", "bid": 26.0, "bid_size": 3.0, "ask": 31.0, "ask_size": 3.0, "iv": 0.4618, "open_interest": 1.0, "volume": 0.0, "delta": -0.6865, "gamma": 0.0149, "vega": 0.2084, "theta": -0.0114, "rho": -0.4059, "theo": 28.7867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.6, "last_trade_time": "2026-03-23T11:23:49", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "SQM280121C00085000", "bid": 2.5, "bid_size": 94.0, "ask": 7.0, "ask_size": 110.0, "iv": 0.4736, "open_interest": 17.0, "volume": 0.0, "delta": 0.3223, "gamma": 0.0119, "vega": 0.2201, "theta": -0.0113, "rho": 0.1603, "theo": 4.7848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-12T09:30:03", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SQM280121P00085000", "bid": 28.5, "bid_size": 1.0, "ask": 33.0, "ask_size": 1.0, "iv": 0.47, "open_interest": 1.0, "volume": 0.0, "delta": -0.7118, "gamma": 0.0148, "vega": 0.1998, "theta": -0.011, "rho": -0.3997, "theo": 30.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-01-14T15:33:03", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "SQM280121C00087500", "bid": 2.3, "bid_size": 48.0, "ask": 7.0, "ask_size": 115.0, "iv": 0.4865, "open_interest": 2.0, "volume": 0.0, "delta": 0.3027, "gamma": 0.0116, "vega": 0.2143, "theta": -0.011, "rho": 0.1514, "theo": 4.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-24T10:18:13", "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "SQM280121P00087500", "bid": 30.5, "bid_size": 2.0, "ask": 35.0, "ask_size": 1.0, "iv": 0.4631, "open_interest": 1.0, "volume": 0.0, "delta": -0.7362, "gamma": 0.0146, "vega": 0.188, "theta": -0.0105, "rho": -0.3868, "theo": 32.9656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.18, "last_trade_time": "2026-05-26T14:27:40", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "SQM280121C00090000", "bid": 2.0, "bid_size": 104.0, "ask": 5.1, "ask_size": 46.0, "iv": 0.45, "open_interest": 16.0, "volume": 0.0, "delta": 0.2841, "gamma": 0.0113, "vega": 0.2084, "theta": -0.0107, "rho": 0.1432, "theo": 4.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-29T09:30:05", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "SQM280121P00090000", "bid": 32.5, "bid_size": 2.0, "ask": 37.5, "ask_size": 2.0, "iv": 0.4677, "open_interest": 3.0, "volume": 0.0, "delta": -0.7604, "gamma": 0.0146, "vega": 0.1789, "theta": -0.0102, "rho": -0.3861, "theo": 35.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.32, "last_trade_time": "2026-08-18T14:09:02", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "SQM280121C00092500", "bid": 1.8, "bid_size": 47.0, "ask": 6.5, "ask_size": 107.0, "iv": 0.495, "open_interest": 2.0, "volume": 0.0, "delta": 0.2665, "gamma": 0.011, "vega": 0.2022, "theta": -0.0104, "rho": 0.1352, "theo": 3.7243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.71, "last_trade_time": "2026-10-27T09:50:29", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SQM280121P00092500", "bid": 35.0, "bid_size": 1.0, "ask": 39.5, "ask_size": 1.0, "iv": 0.4708, "open_interest": 5.0, "volume": 0.0, "delta": -0.7831, "gamma": 0.0145, "vega": 0.1701, "theta": -0.0098, "rho": -0.379, "theo": 37.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.88, "last_trade_time": "2026-04-14T10:52:09", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "SQM280121C00095000", "bid": 1.3, "bid_size": 82.0, "ask": 6.0, "ask_size": 117.0, "iv": 0.4852, "open_interest": 6.0, "volume": 0.0, "delta": 0.25, "gamma": 0.0106, "vega": 0.1956, "theta": -0.0101, "rho": 0.1274, "theo": 3.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-08T09:54:58", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "SQM280121P00095000", "bid": 37.0, "bid_size": 2.0, "ask": 41.5, "ask_size": 2.0, "iv": 0.4546, "open_interest": 4.0, "volume": 0.0, "delta": -0.8045, "gamma": 0.0142, "vega": 0.156, "theta": -0.0092, "rho": -0.3499, "theo": 39.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-08-20T12:25:31", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "SQM280121C00097500", "bid": 1.15, "bid_size": 68.0, "ask": 4.5, "ask_size": 44.0, "iv": 0.4556, "open_interest": 2.0, "volume": 0.0, "delta": 0.2345, "gamma": 0.0102, "vega": 0.1891, "theta": -0.0098, "rho": 0.1201, "theo": 3.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-22T09:30:03", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "SQM280121P00097500", "bid": 39.5, "bid_size": 1.0, "ask": 44.0, "ask_size": 1.0, "iv": 0.4706, "open_interest": 1.0, "volume": 0.0, "delta": -0.8257, "gamma": 0.014, "vega": 0.1412, "theta": -0.0087, "rho": -0.3253, "theo": 41.7917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.2, "last_trade_time": "2026-10-23T14:10:39", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "SQM280121C00100000", "bid": 1.0, "bid_size": 205.0, "ask": 4.4, "ask_size": 114.0, "iv": 0.4618, "open_interest": 95.0, "volume": 0.0, "delta": 0.2198, "gamma": 0.0099, "vega": 0.1826, "theta": -0.0094, "rho": 0.1132, "theo": 2.9096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-22T09:30:16", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "SQM280121P00100000", "bid": 41.5, "bid_size": 2.0, "ask": 45.4, "ask_size": 1.0, "iv": 0.4096, "open_interest": 0.0, "volume": 0.0, "delta": -0.847, "gamma": 0.014, "vega": 0.132, "theta": -0.0085, "rho": -0.3233, "theo": 44.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "SQM280121C00105000", "bid": 0.5, "bid_size": 105.0, "ask": 4.2, "ask_size": 92.0, "iv": 0.4658, "open_interest": 4.0, "volume": 0.0, "delta": 0.1932, "gamma": 0.0092, "vega": 0.1693, "theta": -0.0087, "rho": 0.1003, "theo": 2.4738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-08-28T09:30:02", "percent_change": 0.0, "prev_day_close": 2.4750000834465}, {"option": "SQM280121P00105000", "bid": 46.5, "bid_size": 1.0, "ask": 51.0, "ask_size": 1.0, "iv": 0.4747, "open_interest": 1.0, "volume": 0.0, "delta": -0.8842, "gamma": 0.0136, "vega": 0.1057, "theta": -0.0074, "rho": -0.2556, "theo": 48.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.06, "last_trade_time": "2026-04-28T13:40:17", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "SQM280121C00110000", "bid": 0.9, "bid_size": 27.0, "ask": 3.7, "ask_size": 70.0, "iv": 0.4855, "open_interest": 4.0, "volume": 0.0, "delta": 0.1698, "gamma": 0.0085, "vega": 0.1565, "theta": -0.0081, "rho": 0.0889, "theo": 2.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T10:19:44", "percent_change": 0.0, "prev_day_close": 2.04999998211861}, {"option": "SQM280121P00110000", "bid": 51.0, "bid_size": 2.0, "ask": 55.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.0134, "vega": 0.0749, "theta": -0.0066, "rho": -0.2035, "theo": 53.5142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "SQM280121C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 117.0, "iv": 0.5193, "open_interest": 0.0, "volume": 0.0, "delta": 0.1492, "gamma": 0.0078, "vega": 0.1439, "theta": -0.0074, "rho": 0.0785, "theo": 1.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.02, "last_trade_time": "2026-06-10T11:05:47", "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "SQM280121P00115000", "bid": 56.0, "bid_size": 2.0, "ask": 60.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9541, "gamma": 0.0133, "vega": 0.0576, "theta": -0.0059, "rho": -0.1463, "theo": 58.351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "SQM280121C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 162.0, "iv": 0.4927, "open_interest": 11.0, "volume": 0.0, "delta": 0.1312, "gamma": 0.0071, "vega": 0.1321, "theta": -0.0068, "rho": 0.0696, "theo": 1.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.42, "last_trade_time": "2026-10-08T09:53:01", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SQM280121P00120000", "bid": 61.0, "bid_size": 2.0, "ask": 65.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0088, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 63.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "SQM280121C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 101.0, "iv": 0.5111, "open_interest": 7.0, "volume": 0.0, "delta": 0.1154, "gamma": 0.0065, "vega": 0.1209, "theta": -0.0062, "rho": 0.0614, "theo": 1.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-07-28T13:07:36", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SQM280121P00125000", "bid": 65.5, "bid_size": 3.0, "ask": 70.5, "ask_size": 1.0, "iv": 0.5441, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0029, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 68.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "SQM280121C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 74.0, "iv": 0.5171, "open_interest": 0.0, "volume": 0.0, "delta": 0.1016, "gamma": 0.0059, "vega": 0.1104, "theta": -0.0057, "rho": 0.0544, "theo": 1.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SQM280121P00130000", "bid": 70.5, "bid_size": 3.0, "ask": 75.5, "ask_size": 1.0, "iv": 0.5664, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 73.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "SQM280121C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 65.0, "iv": 0.5412, "open_interest": 3.0, "volume": 0.0, "delta": 0.0896, "gamma": 0.0054, "vega": 0.1008, "theta": -0.0052, "rho": 0.0481, "theo": 0.9763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-08-03T11:20:31", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SQM280121P00135000", "bid": 76.0, "bid_size": 2.0, "ask": 80.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 78.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "SQM280121C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 68.0, "iv": 0.541, "open_interest": 10.0, "volume": 0.0, "delta": 0.079, "gamma": 0.0049, "vega": 0.0917, "theta": -0.0047, "rho": 0.0425, "theo": 0.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-10-26T10:00:26", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SQM280121P00140000", "bid": 81.0, "bid_size": 2.0, "ask": 85.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 83.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5}], "symbol": "SQM", "security_type": "stock", "exchange_id": 3, "current_price": 57.0, "price_change": -0.82, "price_change_percent": -1.4256, "bid": 57.0, "ask": 59.66, "bid_size": 100, "ask_size": 300, "open": 56.94, "high": 57.25, "low": 56.09, "close": 56.7, "prev_day_close": 57.52, "volume": 939488, "iv30": 41.264, "iv30_change": -2.398, "iv30_change_percent": -5.4922, "seqno": 10404809153, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "SQM"}