Options Chain for SOCIEDAD QUIMICA Y MINERA DE SPON ADR SER B (SQM) - $77.73 as of 3/12/2026 4:19:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 51.30 | 55.30 | 53.30 | % | 2.37 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 25.00 | 48.70 | 52.80 | 50.75 | % | 2.03 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 27.50 | 46.30 | 50.20 | 48.25 | 50.34 | 0.00 | 0.00% | 1.75 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 3/12/2026 4:00:01 PM EST |
| 30.00 | 43.70 | 47.70 | 45.70 | 28.70 | 0.00 | 0.00% | 1.52 | 0 | 7 | 2.49 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 3/12/2026 4:00:01 PM EST |
| 32.50 | 41.20 | 45.30 | 43.25 | 31.74 | 0.00 | 0.00% | 1.33 | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 3/12/2026 4:00:01 PM EST |
| 35.00 | 38.70 | 42.80 | 40.75 | 30.10 | 0.00 | 0.00% | 1.16 | 0 | 3 | 2.16 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 3/12/2026 4:00:01 PM EST |
| 37.50 | 36.20 | 40.30 | 38.25 | 17.60 | 0.00 | 0.00% | 1.02 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 3/12/2026 4:00:01 PM EST |
| 40.00 | 33.80 | 37.80 | 35.80 | 38.31 | 0.00 | 0.00% | 0.89 | 0 | 49 | 1.85 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 4:00:01 PM EST |
| 42.50 | 31.30 | 35.10 | 33.20 | 35.12 | 0.00 | 0.00% | 0.78 | 0 | 19 | 1.65 | 1.00 | 0.00 | -0.01 | 1/16/2026 | 3/12/2026 4:00:01 PM EST |
| 45.00 | 28.80 | 32.90 | 30.85 | 33.03 | 0.00 | 0.00% | 0.69 | 0 | 51 | 1.59 | 1.00 | 0.00 | -0.01 | 1/12/2026 | 3/12/2026 4:00:01 PM EST |
| 47.50 | 26.50 | 30.40 | 28.45 | 23.93 | 0.00 | 0.00% | 0.60 | 0 | 33 | 1.47 | 0.99 | 0.00 | -0.01 | 2/13/2026 | 3/12/2026 4:00:01 PM EST |
| 50.00 | 24.30 | 27.40 | 25.85 | 26.10 | 0.00 | 0.00% | 0.52 | 0 | 136 | 1.23 | 0.98 | 0.00 | -0.01 | 3/10/2026 | 3/12/2026 4:00:01 PM EST |
| 52.50 | 21.90 | 24.80 | 23.35 | 16.79 | 0.00 | 0.00% | 0.44 | 0 | 36 | 1.10 | 0.97 | 0.00 | -0.02 | 3/3/2026 | 3/12/2026 4:00:01 PM EST |
| 55.00 | 19.60 | 22.40 | 21.00 | 16.00 | 0.00 | 0.00% | 0.38 | 0 | 174 | 1.01 | 0.95 | 0.01 | -0.03 | 3/5/2026 | 3/12/2026 4:00:01 PM EST |
| 57.50 | 17.10 | 20.30 | 18.70 | 13.19 | 0.00 | 0.00% | 0.33 | 0 | 28 | 0.98 | 0.92 | 0.01 | -0.04 | 3/6/2026 | 3/12/2026 4:00:01 PM EST |
| 60.00 | 14.90 | 18.00 | 16.45 | 15.90 | 0.00 | 0.00% | 0.27 | 0 | 319 | 0.91 | 0.90 | 0.01 | -0.04 | 3/10/2026 | 3/12/2026 4:00:01 PM EST |
| 62.50 | 13.00 | 16.00 | 14.50 | 9.91 | 0.00 | 0.00% | 0.23 | 0 | 21 | 0.88 | 0.85 | 0.01 | -0.05 | 3/5/2026 | 3/12/2026 4:00:01 PM EST |
| 65.00 | 11.10 | 13.60 | 12.35 | 12.80 | 0.00 | 0.00% | 0.19 | 0 | 105 | 0.59 | 0.81 | 0.02 | -0.06 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 67.50 | 9.10 | 12.10 | 10.60 | 11.35 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.61 | 0.75 | 0.02 | -0.07 | 3/10/2026 | 3/12/2026 4:00:01 PM EST |
| 70.00 | 7.20 | 10.60 | 8.90 | 9.62 | 0.00 | 0.00% | 0.13 | 0 | 67 | 0.61 | 0.70 | 0.02 | -0.07 | 3/10/2026 | 3/12/2026 4:00:01 PM EST |
| 72.50 | 6.20 | 8.50 | 7.35 | 5.90 | 0.00 | 0.00% | 0.10 | 0 | 79 | 0.60 | 0.63 | 0.03 | -0.08 | 3/9/2026 | 3/12/2026 4:00:01 PM EST |
| 75.00 | 4.90 | 6.60 | 5.75 | 5.28 | -1.28 | -19.52% | 0.08 | 2 | 157 | 0.57 | 0.56 | 0.03 | -0.08 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 77.50 | 3.80 | 5.50 | 4.65 | 2.80 | 0.00 | 0.00% | 0.06 | 0 | 197 | 0.57 | 0.48 | 0.03 | -0.08 | 3/6/2026 | 3/12/2026 4:00:01 PM EST |
| 80.00 | 3.00 | 4.50 | 3.75 | 3.53 | -0.32 | -8.32% | 0.05 | 3 | 187 | 0.58 | 0.41 | 0.03 | -0.07 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 82.50 | 2.20 | 3.60 | 2.90 | 3.65 | 0.00 | 0.00% | 0.04 | 0 | 64 | 0.57 | 0.33 | 0.03 | -0.07 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 85.00 | 1.45 | 2.75 | 2.10 | 1.40 | -1.60 | -53.34% | 0.02 | 1 | 901 | 0.55 | 0.27 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 87.50 | 0.10 | 3.30 | 1.70 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.51 | 0.20 | 0.02 | -0.05 | 3/10/2026 | 3/12/2026 4:00:01 PM EST |
| 90.00 | 0.65 | 2.00 | 1.33 | 1.04 | -0.38 | -26.77% | 0.01 | 15 | 119 | 0.56 | 0.16 | 0.02 | -0.04 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 92.50 | 0.05 | 1.45 | 0.75 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.48 | 0.11 | 0.02 | -0.03 | 2/24/2026 | 3/12/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 1.45 | 0.73 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.70 | 0.09 | 0.01 | -0.03 | 3/10/2026 | 3/12/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.60 | 0.04 | 0.01 | -0.01 | 3/2/2026 | 3/12/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.79 | 0.02 | 0.00 | -0.01 | 1/27/2026 | 3/12/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.01 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.97 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 3/12/2026 4:00:01 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 332 | 1.43 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 3/12/2026 4:00:01 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.66 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/12/2026 4:00:01 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.17 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/12/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.11 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/12/2026 4:00:01 PM EST |
| 42.50 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.37 | 0.00 | 0.00 | -0.01 | 1/5/2026 | 3/12/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.26 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 3/12/2026 4:00:01 PM EST |
| 47.50 | 0.00 | 1.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.16 | -0.01 | 0.00 | -0.01 | 1/21/2026 | 3/12/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.02 | -0.02 | 0.00 | -0.01 | 1/22/2026 | 3/12/2026 4:00:01 PM EST |
| 52.50 | 0.05 | 0.75 | 0.40 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.71 | -0.03 | 0.00 | -0.02 | 3/5/2026 | 3/12/2026 4:00:01 PM EST |
| 55.00 | 0.15 | 0.70 | 0.43 | 0.40 | -0.28 | -41.18% | 0.01 | 3 | 143 | 0.67 | -0.05 | 0.01 | -0.03 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 57.50 | 0.30 | 0.85 | 0.58 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.65 | -0.08 | 0.01 | -0.04 | 3/6/2026 | 3/12/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 2.35 | 1.18 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 802 | 0.93 | -0.10 | 0.01 | -0.04 | 3/4/2026 | 3/12/2026 4:00:01 PM EST |
| 62.50 | 0.65 | 2.20 | 1.43 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.66 | -0.15 | 0.01 | -0.05 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 65.00 | 0.90 | 2.90 | 1.90 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 1,033 | 0.64 | -0.19 | 0.02 | -0.06 | 3/4/2026 | 3/12/2026 4:00:01 PM EST |
| 67.50 | 1.45 | 2.85 | 2.15 | 2.42 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.59 | -0.25 | 0.02 | -0.07 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 70.00 | 2.55 | 3.20 | 2.88 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.58 | -0.30 | 0.02 | -0.07 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 72.50 | 3.10 | 4.90 | 4.00 | 5.74 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.59 | -0.37 | 0.03 | -0.08 | 3/9/2026 | 3/12/2026 4:00:01 PM EST |
| 75.00 | 4.30 | 5.90 | 5.10 | 4.89 | 0.00 | 0.00% | 0.07 | 0 | 112 | 0.58 | -0.44 | 0.03 | -0.08 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 77.50 | 5.40 | 8.00 | 6.70 | 11.92 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.60 | -0.52 | 0.03 | -0.08 | 3/3/2026 | 3/12/2026 4:00:01 PM EST |
| 80.00 | 6.90 | 8.80 | 7.85 | 6.70 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.56 | -0.59 | 0.03 | -0.07 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 82.50 | 8.40 | 10.40 | 9.40 | 16.28 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.54 | -0.67 | 0.03 | -0.07 | 3/3/2026 | 3/12/2026 4:00:01 PM EST |
| 85.00 | 10.00 | 12.50 | 11.25 | 9.10 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.52 | -0.73 | 0.03 | -0.06 | 1/28/2026 | 3/12/2026 4:00:01 PM EST |
| 87.50 | 11.70 | 14.60 | 13.15 | 12.89 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.72 | -0.80 | 0.02 | -0.05 | 1/30/2026 | 3/12/2026 4:00:01 PM EST |
| 90.00 | 14.00 | 16.60 | 15.30 | % | 0.17 | 0 | 0 | 0.72 | -0.84 | 0.02 | -0.04 | 3/12/2026 4:00:01 PM EST | |||
| 92.50 | 16.20 | 19.00 | 17.60 | % | 0.19 | 0 | 0 | 0.77 | -0.89 | 0.02 | -0.03 | 3/12/2026 4:00:01 PM EST | |||
| 95.00 | 17.70 | 21.60 | 19.65 | % | 0.21 | 0 | 0 | 0.84 | -0.91 | 0.01 | -0.03 | 3/12/2026 4:00:01 PM EST | |||
| 100.00 | 23.00 | 26.30 | 24.65 | % | 0.25 | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.01 | 3/12/2026 4:00:01 PM EST | |||
| 105.00 | 27.30 | 31.20 | 29.25 | % | 0.28 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.01 | 3/12/2026 4:00:01 PM EST | |||
| 110.00 | 32.10 | 36.60 | 34.35 | % | 0.31 | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 115.00 | 37.10 | 41.60 | 39.35 | % | 0.34 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 120.00 | 42.10 | 46.20 | 44.15 | % | 0.37 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 125.00 | 47.10 | 51.60 | 49.35 | % | 0.39 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST |