Options Chain for SOCIEDAD QUIMICA Y MINERA DE SPON ADR SER B (SQM) - $85.14 as of 4/24/2026 5:35:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 31.70 | 35.30 | 33.50 | % | 0.61 | 0 | 0 | 1.14 | 0.99 | 0.00 | 0.00 | 4/24/2026 4:00:12 PM EST | |||
| 60.00 | 27.60 | 30.40 | 29.00 | % | 0.48 | 0 | 0 | 0.99 | 0.96 | 0.00 | -0.01 | 4/24/2026 4:00:12 PM EST | |||
| 65.00 | 23.30 | 25.80 | 24.55 | % | 0.38 | 0 | 0 | 0.89 | 0.92 | 0.01 | -0.02 | 4/24/2026 4:00:12 PM EST | |||
| 70.00 | 18.60 | 21.60 | 20.10 | 18.90 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.59 | 0.86 | 0.01 | -0.04 | 4/22/2026 | 4/24/2026 4:00:12 PM EST |
| 75.00 | 15.00 | 17.80 | 16.40 | 18.36 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.63 | 0.79 | 0.01 | -0.05 | 4/17/2026 | 4/24/2026 4:00:12 PM EST |
| 77.50 | 13.20 | 15.40 | 14.30 | % | 0.18 | 0 | 0 | 0.59 | 0.74 | 0.02 | -0.06 | 4/24/2026 4:00:12 PM EST | |||
| 80.00 | 11.80 | 13.10 | 12.45 | 12.30 | +1.79 | +17.04% | 0.16 | 31 | 42 | 0.58 | 0.70 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 4:00:12 PM EST |
| 82.50 | 9.80 | 12.20 | 11.00 | 9.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.58 | 0.66 | 0.02 | -0.07 | 4/22/2026 | 4/24/2026 4:00:12 PM EST |
| 85.00 | 9.10 | 10.30 | 9.70 | 9.20 | -1.40 | -13.21% | 0.11 | 1 | 13 | 0.59 | 0.61 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 4:00:12 PM EST |
| 87.50 | 7.80 | 9.00 | 8.40 | 8.42 | +1.23 | +17.11% | 0.10 | 1 | 8 | 0.58 | 0.56 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 4:00:12 PM EST |
| 90.00 | 7.00 | 9.20 | 8.10 | 8.07 | +0.93 | +13.03% | 0.09 | 4 | 21 | 0.64 | 0.52 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 4:00:12 PM EST |
| 92.50 | 5.70 | 8.30 | 7.00 | 6.31 | -1.15 | -15.42% | 0.08 | 1 | 10 | 0.64 | 0.47 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 4:00:12 PM EST |
| 95.00 | 4.90 | 7.10 | 6.00 | 5.60 | +1.30 | +30.24% | 0.06 | 16 | 9 | 0.63 | 0.43 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 4:00:12 PM EST |
| 97.50 | 4.10 | 6.70 | 5.40 | 4.75 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.64 | 0.38 | 0.02 | -0.07 | 4/17/2026 | 4/24/2026 4:00:12 PM EST |
| 100.00 | 3.20 | 5.00 | 4.10 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.56 | 0.34 | 0.02 | -0.07 | 4/17/2026 | 4/24/2026 4:00:12 PM EST |
| 105.00 | 2.15 | 4.30 | 3.23 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.62 | 0.27 | 0.02 | -0.06 | 4/20/2026 | 4/24/2026 4:00:12 PM EST |
| 110.00 | 1.40 | 3.30 | 2.35 | % | 0.02 | 0 | 0 | 0.61 | 0.21 | 0.01 | -0.05 | 4/24/2026 4:00:12 PM EST | |||
| 115.00 | 0.80 | 2.35 | 1.58 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | 0.16 | 0.01 | -0.05 | 4/17/2026 | 4/24/2026 4:00:12 PM EST |
| 120.00 | 0.40 | 2.10 | 1.25 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.61 | 0.12 | 0.01 | -0.04 | 4/17/2026 | 4/24/2026 4:00:12 PM EST |
| 125.00 | 0.00 | 1.90 | 0.95 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | 0.09 | 0.01 | -0.03 | 4/17/2026 | 4/24/2026 4:00:12 PM EST |
| 130.00 | 0.00 | 1.65 | 0.83 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.07 | 0.01 | -0.02 | 4/17/2026 | 4/24/2026 4:00:12 PM EST |
| 135.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.08 | 0.05 | 0.00 | -0.02 | 4/24/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.16 | -0.01 | 0.00 | 0.00 | 4/24/2026 4:00:12 PM EST | |||
| 60.00 | 0.30 | 0.65 | 0.48 | 0.40 | % | 0.01 | 20 | 0 | 0.64 | -0.04 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:12 PM EST | |
| 65.00 | 0.35 | 1.55 | 0.95 | % | 0.01 | 0 | 0 | 0.62 | -0.08 | 0.01 | -0.02 | 4/24/2026 4:00:12 PM EST | |||
| 70.00 | 1.35 | 1.80 | 1.58 | 1.66 | -0.49 | -22.80% | 0.02 | 2 | 10 | 0.61 | -0.14 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 4:00:12 PM EST |
| 75.00 | 2.50 | 3.50 | 3.00 | 2.79 | -0.71 | -20.29% | 0.04 | 1 | 5 | 0.64 | -0.21 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:12 PM EST |
| 77.50 | 3.20 | 4.50 | 3.85 | % | 0.05 | 0 | 0 | 0.64 | -0.26 | 0.02 | -0.06 | 4/24/2026 4:00:12 PM EST | |||
| 80.00 | 3.90 | 4.90 | 4.40 | 5.30 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.61 | -0.30 | 0.02 | -0.06 | 4/23/2026 | 4/24/2026 4:00:12 PM EST |
| 82.50 | 4.90 | 7.10 | 6.00 | 6.60 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.66 | -0.34 | 0.02 | -0.07 | 4/23/2026 | 4/24/2026 4:00:12 PM EST |
| 85.00 | 5.90 | 7.80 | 6.85 | 7.80 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.64 | -0.39 | 0.02 | -0.07 | 4/23/2026 | 4/24/2026 4:00:12 PM EST |
| 87.50 | 5.80 | 9.60 | 7.70 | 9.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.61 | -0.44 | 0.02 | -0.07 | 4/23/2026 | 4/24/2026 4:00:12 PM EST |
| 90.00 | 7.20 | 11.00 | 9.10 | 11.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.61 | -0.48 | 0.02 | -0.07 | 4/23/2026 | 4/24/2026 4:00:12 PM EST |
| 92.50 | 8.80 | 12.50 | 10.65 | 12.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.61 | -0.53 | 0.02 | -0.07 | 4/23/2026 | 4/24/2026 4:00:12 PM EST |
| 95.00 | 10.40 | 14.10 | 12.25 | % | 0.13 | 0 | 0 | 0.61 | -0.57 | 0.02 | -0.07 | 4/24/2026 4:00:12 PM EST | |||
| 97.50 | 12.20 | 15.80 | 14.00 | % | 0.14 | 0 | 0 | 0.62 | -0.62 | 0.02 | -0.07 | 4/24/2026 4:00:12 PM EST | |||
| 100.00 | 13.90 | 17.60 | 15.75 | % | 0.16 | 0 | 0 | 0.61 | -0.66 | 0.02 | -0.07 | 4/24/2026 4:00:12 PM EST | |||
| 105.00 | 17.70 | 21.50 | 19.60 | % | 0.19 | 0 | 0 | 0.60 | -0.73 | 0.02 | -0.06 | 4/24/2026 4:00:12 PM EST | |||
| 110.00 | 21.90 | 25.70 | 23.80 | % | 0.22 | 0 | 0 | 0.59 | -0.79 | 0.01 | -0.05 | 4/24/2026 4:00:12 PM EST | |||
| 115.00 | 26.40 | 30.10 | 28.25 | % | 0.25 | 0 | 0 | 0.83 | -0.84 | 0.01 | -0.05 | 4/24/2026 4:00:12 PM EST | |||
| 120.00 | 31.00 | 34.70 | 32.85 | % | 0.27 | 0 | 0 | 0.87 | -0.88 | 0.01 | -0.04 | 4/24/2026 4:00:12 PM EST | |||
| 125.00 | 35.70 | 39.40 | 37.55 | % | 0.30 | 0 | 0 | 0.90 | -0.91 | 0.01 | -0.03 | 4/24/2026 4:00:12 PM EST | |||
| 130.00 | 40.50 | 44.20 | 42.35 | % | 0.33 | 0 | 0 | 0.95 | -0.93 | 0.01 | -0.02 | 4/24/2026 4:00:12 PM EST | |||
| 135.00 | 45.10 | 49.40 | 47.25 | % | 0.35 | 0 | 0 | 0.99 | -0.95 | 0.00 | -0.02 | 4/24/2026 4:00:12 PM EST |