Options Chain for SOCIEDAD QUIMICA Y MINERA DE SPON ADR SER B (SQM) - $74.45 as of 3/16/2026 6:12:45 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 25.00 | 27.80 | 26.40 | % | 0.53 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 55.00 | 20.30 | 22.60 | 21.45 | 14.60 | 0.00 | 0.00% | 0.39 | 0 | 6 | 2.78 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:03 PM EST |
| 60.00 | 14.90 | 17.70 | 16.30 | 14.20 | 0.00 | 0.00% | 0.27 | 0 | 3 | 2.28 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 62.50 | 12.40 | 15.20 | 13.80 | % | 0.22 | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 3/16/2026 4:00:03 PM EST | |||
| 65.00 | 10.10 | 12.80 | 11.45 | 16.55 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.78 | 0.98 | 0.01 | -0.04 | 2/25/2026 | 3/16/2026 4:00:03 PM EST |
| 67.50 | 7.80 | 10.10 | 8.95 | 5.30 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.42 | 0.95 | 0.02 | -0.09 | 3/3/2026 | 3/16/2026 4:00:03 PM EST |
| 70.00 | 5.80 | 8.20 | 7.00 | 7.40 | 0.00 | 0.00% | 0.10 | 0 | 60 | 1.40 | 0.89 | 0.03 | -0.15 | 3/11/2026 | 3/16/2026 4:00:03 PM EST |
| 72.50 | 3.80 | 6.10 | 4.95 | 5.45 | 0.00 | 0.00% | 0.07 | 0 | 79 | 1.24 | 0.78 | 0.05 | -0.23 | 3/11/2026 | 3/16/2026 4:00:03 PM EST |
| 75.00 | 2.30 | 3.50 | 2.90 | 2.97 | +0.59 | +24.79% | 0.04 | 22 | 181 | 0.64 | 0.62 | 0.07 | -0.27 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 77.50 | 1.10 | 2.25 | 1.68 | 1.72 | +0.31 | +21.99% | 0.02 | 17 | 53 | 0.66 | 0.44 | 0.07 | -0.27 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 80.00 | 0.40 | 1.15 | 0.78 | 0.88 | -0.42 | -32.31% | 0.01 | 1 | 130 | 0.62 | 0.26 | 0.06 | -0.21 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 82.50 | 0.20 | 0.55 | 0.38 | 0.37 | -0.03 | -7.50% | 0.00 | 5 | 259 | 0.64 | 0.13 | 0.04 | -0.13 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.91 | 0.06 | 0.02 | -0.07 | 3/12/2026 | 3/16/2026 4:00:03 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.21 | 0.02 | 0.01 | -0.03 | 3/10/2026 | 3/16/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 554 | 1.37 | 0.01 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.46 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.93 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.76 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.81 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.92 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.67 | 0.00 | 0.00 | -0.01 | 3/2/2026 | 3/16/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.23 | -0.07 | -23.34% | 0.00 | 16 | 135 | 1.33 | -0.02 | 0.01 | -0.04 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.19 | -0.05 | 0.02 | -0.09 | 3/11/2026 | 3/16/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 1.10 | 0.55 | 0.54 | -0.38 | -41.31% | 0.01 | 9 | 134 | 1.11 | -0.11 | 0.03 | -0.15 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 72.50 | 0.40 | 1.40 | 0.90 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.76 | -0.22 | 0.05 | -0.23 | 3/10/2026 | 3/16/2026 4:00:03 PM EST |
| 75.00 | 0.90 | 2.05 | 1.48 | 1.87 | -5.27 | -73.81% | 0.02 | 10 | 19 | 0.68 | -0.38 | 0.07 | -0.27 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 77.50 | 1.95 | 3.70 | 2.83 | 3.57 | +0.17 | +5.00% | 0.04 | 2 | 69 | 0.72 | -0.56 | 0.07 | -0.27 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 80.00 | 3.40 | 5.50 | 4.45 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.04 | -0.74 | 0.06 | -0.21 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 82.50 | 5.70 | 7.50 | 6.60 | 14.60 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.11 | -0.87 | 0.04 | -0.13 | 3/3/2026 | 3/16/2026 4:00:03 PM EST |
| 85.00 | 7.50 | 9.80 | 8.65 | % | 0.10 | 0 | 0 | 1.24 | -0.94 | 0.02 | -0.07 | 3/16/2026 4:00:03 PM EST | |||
| 87.50 | 9.90 | 12.30 | 11.10 | % | 0.13 | 0 | 0 | 1.42 | -0.98 | 0.01 | -0.03 | 3/16/2026 4:00:03 PM EST | |||
| 90.00 | 12.40 | 14.80 | 13.60 | % | 0.15 | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.01 | 3/16/2026 4:00:03 PM EST | |||
| 92.50 | 14.80 | 17.40 | 16.10 | % | 0.17 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 95.00 | 17.30 | 20.00 | 18.65 | % | 0.20 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 100.00 | 22.30 | 25.30 | 23.80 | % | 0.24 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 105.00 | 27.30 | 30.30 | 28.80 | % | 0.27 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 110.00 | 32.40 | 35.30 | 33.85 | % | 0.31 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 115.00 | 37.30 | 40.30 | 38.80 | % | 0.34 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 120.00 | 42.30 | 45.30 | 43.80 | % | 0.36 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST |