Options Chain for SOCIEDAD QUIMICA Y MINERA DE SPON ADR SER B (SQM) - $72.95 as of 6/9/2026 6:47:26 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 | 18.70 | 21.60 | 20.15 | 24.20 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.78 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:54 PM EST |
| 60.00 | 13.80 | 16.50 | 15.15 | 12.83 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.37 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 65.00 | 9.70 | 11.50 | 10.60 | 13.47 | 0.00 | 0.00% | 0.16 | 0 | 52 | 1.02 | 0.95 | 0.02 | -0.03 | 6/4/2026 | 6/9/2026 3:59:54 PM EST |
| 70.00 | 5.30 | 7.00 | 6.15 | 5.20 | -3.85 | -42.55% | 0.09 | 4 | 4 | 0.81 | 0.79 | 0.04 | -0.09 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 75.00 | 2.10 | 3.90 | 3.00 | 3.10 | -1.10 | -26.19% | 0.04 | 3 | 33 | 0.62 | 0.53 | 0.06 | -0.14 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 77.50 | 1.30 | 2.55 | 1.93 | 1.34 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.61 | 0.39 | 0.06 | -0.14 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 80.00 | 0.95 | 1.70 | 1.33 | 1.13 | +0.18 | +18.95% | 0.02 | 7 | 500 | 0.65 | 0.27 | 0.05 | -0.12 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 82.50 | 0.35 | 1.00 | 0.68 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.61 | 0.17 | 0.04 | -0.10 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 85.00 | 0.40 | 0.55 | 0.48 | 0.44 | +0.19 | +76.00% | 0.01 | 101 | 5,107 | 0.66 | 0.11 | 0.03 | -0.07 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 87.50 | 0.10 | 0.50 | 0.30 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.66 | 0.06 | 0.02 | -0.05 | 6/5/2026 | 6/9/2026 3:59:54 PM EST |
| 90.00 | 0.10 | 0.70 | 0.40 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.79 | 0.03 | 0.01 | -0.03 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.07 | 0.02 | 0.01 | -0.02 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.01 | +5.27% | 0.00 | 2 | 73 | 0.86 | 0.01 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 97.50 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.74 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 522 | 1.45 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.09 | -64.29% | 0.00 | 10 | 63 | 1.09 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.84 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.25 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.51 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.65 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/9/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.78 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 43 | 1.78 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 65.00 | 0.10 | 0.70 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.76 | -0.05 | 0.02 | -0.03 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 70.00 | 0.40 | 1.40 | 0.90 | 1.00 | -0.67 | -40.12% | 0.01 | 6 | 140 | 0.59 | -0.21 | 0.04 | -0.09 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 75.00 | 1.50 | 3.40 | 2.45 | 2.85 | -1.00 | -25.98% | 0.03 | 1 | 173 | 0.54 | -0.47 | 0.06 | -0.14 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 77.50 | 3.10 | 5.80 | 4.45 | 5.83 | 0.00 | 0.00% | 0.06 | 0 | 115 | 0.65 | -0.61 | 0.06 | -0.14 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 80.00 | 4.40 | 6.90 | 5.65 | 6.57 | -1.35 | -17.05% | 0.07 | 2 | 148 | 0.85 | -0.73 | 0.05 | -0.12 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 82.50 | 6.30 | 9.60 | 7.95 | 9.60 | +1.65 | +20.76% | 0.10 | 2 | 164 | 1.06 | -0.83 | 0.04 | -0.10 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 85.00 | 8.80 | 11.90 | 10.35 | 10.50 | -1.50 | -12.50% | 0.12 | 1 | 64 | 1.16 | -0.89 | 0.03 | -0.07 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 87.50 | 10.40 | 13.80 | 12.10 | 8.63 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.14 | -0.94 | 0.02 | -0.05 | 5/26/2026 | 6/9/2026 3:59:54 PM EST |
| 90.00 | 12.70 | 16.50 | 14.60 | 8.46 | 0.00 | 0.00% | 0.16 | 0 | 628 | 1.32 | -0.97 | 0.01 | -0.03 | 5/27/2026 | 6/9/2026 3:59:54 PM EST |
| 92.50 | 15.70 | 19.00 | 17.35 | 17.70 | +7.44 | +72.52% | 0.19 | 1 | 13 | 1.43 | -0.98 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 95.00 | 17.70 | 21.50 | 19.60 | 12.41 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.54 | -0.99 | 0.00 | -0.01 | 5/27/2026 | 6/9/2026 3:59:54 PM EST |
| 97.50 | 20.60 | 23.90 | 22.25 | 17.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:54 PM EST |
| 100.00 | 23.00 | 26.40 | 24.70 | 19.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.71 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:54 PM EST |
| 105.00 | 28.10 | 31.40 | 29.75 | 31.40 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.89 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 110.00 | 33.20 | 36.40 | 34.80 | 33.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:54 PM EST |
| 115.00 | 37.50 | 41.50 | 39.50 | % | 0.34 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 120.00 | 43.00 | 46.40 | 44.70 | % | 0.37 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 125.00 | 48.00 | 51.40 | 49.70 | % | 0.40 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 130.00 | 52.50 | 56.40 | 54.45 | % | 0.42 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 135.00 | 57.30 | 61.50 | 59.40 | % | 0.44 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST |