Options Chain for SOCIEDAD QUIMICA Y MINERA DE SPON ADR SER B (SQM) - $79.88 as of 5/26/2026 6:43:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 48.30 | 53.00 | 50.65 | % | 1.69 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:02 PM EST | |||
| 32.50 | 45.80 | 50.50 | 48.15 | % | 1.48 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:02 PM EST | |||
| 35.00 | 43.40 | 48.00 | 45.70 | % | 1.31 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:02 PM EST | |||
| 37.50 | 41.10 | 45.50 | 43.30 | % | 1.15 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:02 PM EST | |||
| 40.00 | 38.60 | 43.00 | 40.80 | 53.92 | 0.00 | 0.00% | 1.02 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/26/2026 4:00:02 PM EST |
| 42.50 | 36.00 | 40.50 | 38.25 | % | 0.90 | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 5/26/2026 4:00:02 PM EST | |||
| 45.00 | 33.70 | 38.00 | 35.85 | % | 0.80 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 5/26/2026 4:00:02 PM EST | |||
| 47.50 | 31.20 | 35.90 | 33.55 | % | 0.71 | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.01 | 5/26/2026 4:00:02 PM EST | |||
| 50.00 | 28.70 | 33.30 | 31.00 | 35.05 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.25 | 0.98 | 0.00 | -0.01 | 4/10/2026 | 5/26/2026 4:00:02 PM EST |
| 52.50 | 26.20 | 30.50 | 28.35 | 40.37 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.10 | 0.97 | 0.00 | -0.02 | 4/16/2026 | 5/26/2026 4:00:02 PM EST |
| 55.00 | 24.50 | 28.50 | 26.50 | % | 0.48 | 0 | 2 | 1.09 | 0.96 | 0.00 | -0.02 | 5/26/2026 4:00:02 PM EST | |||
| 57.50 | 22.90 | 25.20 | 24.05 | 34.98 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.87 | 0.94 | 0.01 | -0.03 | 5/8/2026 | 5/26/2026 4:00:02 PM EST |
| 60.00 | 21.00 | 23.20 | 22.10 | 21.13 | 0.00 | 0.00% | 0.37 | 0 | 29 | 0.86 | 0.92 | 0.01 | -0.03 | 5/22/2026 | 5/26/2026 4:00:02 PM EST |
| 62.50 | 18.70 | 21.50 | 20.10 | 25.90 | 0.00 | 0.00% | 0.32 | 0 | 7 | 0.64 | 0.89 | 0.01 | -0.04 | 4/13/2026 | 5/26/2026 4:00:02 PM EST |
| 65.00 | 15.50 | 20.00 | 17.75 | 28.10 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.90 | 0.85 | 0.01 | -0.05 | 5/13/2026 | 5/26/2026 4:00:02 PM EST |
| 67.50 | 14.90 | 17.00 | 15.95 | 24.18 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.64 | 0.81 | 0.01 | -0.05 | 5/14/2026 | 5/26/2026 4:00:02 PM EST |
| 70.00 | 12.80 | 15.40 | 14.10 | 13.03 | 0.00 | 0.00% | 0.20 | 0 | 58 | 0.64 | 0.77 | 0.02 | -0.06 | 5/22/2026 | 5/26/2026 4:00:02 PM EST |
| 72.50 | 11.20 | 13.60 | 12.40 | 13.00 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.64 | 0.73 | 0.02 | -0.06 | 5/21/2026 | 5/26/2026 4:00:02 PM EST |
| 75.00 | 9.60 | 11.80 | 10.70 | 10.32 | 0.00 | 0.00% | 0.14 | 0 | 22 | 0.63 | 0.67 | 0.02 | -0.07 | 5/21/2026 | 5/26/2026 4:00:02 PM EST |
| 77.50 | 8.50 | 9.50 | 9.00 | 15.76 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.60 | 0.62 | 0.02 | -0.07 | 4/13/2026 | 5/26/2026 4:00:02 PM EST |
| 80.00 | 7.00 | 8.20 | 7.60 | 7.92 | +0.41 | +5.46% | 0.10 | 7 | 82 | 0.59 | 0.56 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 82.50 | 5.50 | 7.20 | 6.35 | 6.45 | -0.45 | -6.53% | 0.08 | 3 | 75 | 0.58 | 0.51 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 85.00 | 5.10 | 6.10 | 5.60 | 5.55 | +0.32 | +6.12% | 0.07 | 5 | 62 | 0.60 | 0.45 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 87.50 | 3.90 | 5.10 | 4.50 | 4.52 | -0.08 | -1.74% | 0.05 | 1 | 36 | 0.58 | 0.40 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 90.00 | 2.45 | 4.70 | 3.58 | 3.90 | -0.03 | -0.77% | 0.04 | 13 | 105 | 0.56 | 0.35 | 0.02 | -0.06 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 92.50 | 2.20 | 3.80 | 3.00 | 3.55 | +0.42 | +13.42% | 0.03 | 3 | 45 | 0.57 | 0.30 | 0.02 | -0.06 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 95.00 | 2.25 | 3.30 | 2.78 | 2.85 | +0.15 | +5.56% | 0.03 | 6 | 106 | 0.60 | 0.26 | 0.02 | -0.06 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 97.50 | 1.85 | 3.90 | 2.88 | 7.28 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.66 | 0.22 | 0.02 | -0.05 | 5/5/2026 | 5/26/2026 4:00:02 PM EST |
| 100.00 | 1.80 | 2.50 | 2.15 | 2.03 | +0.23 | +12.78% | 0.02 | 25 | 125 | 0.63 | 0.19 | 0.02 | -0.05 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 105.00 | 1.25 | 2.00 | 1.63 | 1.62 | -0.12 | -6.90% | 0.02 | 1 | 36 | 0.65 | 0.14 | 0.01 | -0.04 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 110.00 | 0.10 | 1.50 | 0.80 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.55 | 0.09 | 0.01 | -0.03 | 5/18/2026 | 5/26/2026 4:00:02 PM EST |
| 115.00 | 0.40 | 1.15 | 0.78 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.64 | 0.06 | 0.01 | -0.02 | 5/14/2026 | 5/26/2026 4:00:02 PM EST |
| 120.00 | 0.20 | 0.90 | 0.55 | 0.55 | -0.05 | -8.34% | 0.00 | 2 | 950 | 0.64 | 0.04 | 0.01 | -0.02 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 125.00 | 0.10 | 0.75 | 0.43 | 0.43 | -1.09 | -71.72% | 0.00 | 3 | 54 | 0.64 | 0.03 | 0.00 | -0.01 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 130.00 | 0.05 | 0.70 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.66 | 0.02 | 0.00 | -0.01 | 5/13/2026 | 5/26/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 2.40 | 1.20 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.12 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 5/26/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.16 | 0.01 | 0.00 | 0.00 | 5/26/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/26/2026 4:00:02 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/26/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/26/2026 4:00:02 PM EST | |||
| 37.50 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.55 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/26/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 5/26/2026 4:00:02 PM EST | |||
| 42.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 5/26/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 5/26/2026 4:00:02 PM EST | |||
| 47.50 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 1 | 1.28 | -0.01 | 0.00 | -0.01 | 5/26/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 263 | 1.00 | -0.02 | 0.00 | -0.01 | 5/19/2026 | 5/26/2026 4:00:02 PM EST |
| 52.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 45 | 0.88 | -0.03 | 0.00 | -0.02 | 5/26/2026 4:00:02 PM EST | |||
| 55.00 | 0.10 | 0.80 | 0.45 | 0.42 | +0.02 | +5.00% | 0.01 | 1 | 21 | 0.60 | -0.04 | 0.00 | -0.02 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 57.50 | 0.20 | 0.90 | 0.55 | 0.58 | -0.17 | -22.67% | 0.01 | 1 | 9 | 0.61 | -0.06 | 0.01 | -0.03 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 60.00 | 0.35 | 1.05 | 0.70 | 0.73 | -0.49 | -40.17% | 0.01 | 1 | 83 | 0.60 | -0.08 | 0.01 | -0.03 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 62.50 | 0.50 | 1.45 | 0.98 | 1.28 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.59 | -0.11 | 0.01 | -0.04 | 5/18/2026 | 5/26/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 2.00 | 1.00 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.49 | -0.15 | 0.01 | -0.05 | 5/15/2026 | 5/26/2026 4:00:02 PM EST |
| 67.50 | 0.10 | 3.70 | 1.90 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.54 | -0.19 | 0.01 | -0.05 | 5/18/2026 | 5/26/2026 4:00:02 PM EST |
| 70.00 | 2.45 | 3.10 | 2.78 | 2.69 | +0.19 | +7.60% | 0.04 | 21 | 49 | 0.61 | -0.23 | 0.02 | -0.06 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 72.50 | 3.00 | 4.00 | 3.50 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.60 | -0.27 | 0.02 | -0.06 | 5/21/2026 | 5/26/2026 4:00:02 PM EST |
| 75.00 | 3.90 | 4.90 | 4.40 | 4.10 | -0.20 | -4.66% | 0.06 | 2 | 50 | 0.60 | -0.33 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 77.50 | 4.90 | 6.10 | 5.50 | 5.00 | +2.17 | +76.68% | 0.07 | 1 | 19 | 0.60 | -0.38 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 80.00 | 6.10 | 7.50 | 6.80 | 6.43 | -0.67 | -9.44% | 0.08 | 1 | 11 | 0.60 | -0.44 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 82.50 | 6.00 | 9.90 | 7.95 | 7.19 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.58 | -0.49 | 0.02 | -0.07 | 5/15/2026 | 5/26/2026 4:00:02 PM EST |
| 85.00 | 7.60 | 11.40 | 9.50 | 9.60 | 0.00 | 0.00% | 0.11 | 0 | 35 | 0.59 | -0.55 | 0.02 | -0.07 | 5/21/2026 | 5/26/2026 4:00:02 PM EST |
| 87.50 | 9.20 | 13.00 | 11.10 | 10.45 | +4.55 | +77.12% | 0.13 | 2 | 5 | 0.58 | -0.60 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 90.00 | 10.80 | 15.50 | 13.15 | 8.01 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.60 | -0.65 | 0.02 | -0.06 | 5/13/2026 | 5/26/2026 4:00:02 PM EST |
| 92.50 | 12.60 | 17.40 | 15.00 | 13.13 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.59 | -0.70 | 0.02 | -0.06 | 5/15/2026 | 5/26/2026 4:00:02 PM EST |
| 95.00 | 14.50 | 19.20 | 16.85 | 13.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.57 | -0.74 | 0.02 | -0.06 | 5/14/2026 | 5/26/2026 4:00:02 PM EST |
| 97.50 | 16.50 | 21.10 | 18.80 | 17.10 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.78 | -0.78 | 0.02 | -0.05 | 5/15/2026 | 5/26/2026 4:00:02 PM EST |
| 100.00 | 18.50 | 23.10 | 20.80 | % | 0.21 | 0 | 0 | 0.79 | -0.81 | 0.02 | -0.05 | 5/26/2026 4:00:02 PM EST | |||
| 105.00 | 23.00 | 27.50 | 25.25 | % | 0.24 | 0 | 0 | 0.82 | -0.86 | 0.01 | -0.04 | 5/26/2026 4:00:02 PM EST | |||
| 110.00 | 27.70 | 32.50 | 30.10 | % | 0.27 | 0 | 0 | 0.86 | -0.91 | 0.01 | -0.03 | 5/26/2026 4:00:02 PM EST | |||
| 115.00 | 32.50 | 37.30 | 34.90 | % | 0.30 | 0 | 0 | 0.91 | -0.94 | 0.01 | -0.02 | 5/26/2026 4:00:02 PM EST | |||
| 120.00 | 37.50 | 42.00 | 39.75 | % | 0.33 | 0 | 0 | 0.95 | -0.96 | 0.01 | -0.02 | 5/26/2026 4:00:02 PM EST | |||
| 125.00 | 42.10 | 46.90 | 44.50 | % | 0.36 | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.01 | 5/26/2026 4:00:02 PM EST | |||
| 130.00 | 47.10 | 51.90 | 49.50 | % | 0.38 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.01 | 5/26/2026 4:00:02 PM EST | |||
| 135.00 | 52.00 | 56.80 | 54.40 | % | 0.40 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 5/26/2026 4:00:02 PM EST | |||
| 140.00 | 57.00 | 61.80 | 59.40 | % | 0.42 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 5/26/2026 4:00:02 PM EST |