Options Chain for SOCIEDAD QUIMICA Y MINERA DE SPON ADR SER B (SQM) - $76.43 as of 9/7/2026 3:24:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 30.10 | 33.40 | 31.75 | % | 0.71 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 47.50 | 27.60 | 30.70 | 29.15 | % | 0.61 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 50.00 | 25.10 | 28.40 | 26.75 | 19.12 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 9/4/2026 3:59:57 PM EST |
| 55.00 | 20.40 | 23.40 | 21.90 | % | 0.40 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 60.00 | 15.60 | 17.10 | 16.35 | % | 0.27 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 62.50 | 12.90 | 15.60 | 14.25 | % | 0.23 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 65.00 | 10.40 | 11.50 | 10.95 | 13.57 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:57 PM EST |
| 67.50 | 8.10 | 10.70 | 9.40 | 8.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.96 | 1.00 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 70.00 | 5.20 | 7.60 | 6.40 | 13.02 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.67 | 0.90 | 0.05 | -0.02 | 8/24/2026 | 9/4/2026 3:59:57 PM EST |
| 72.50 | 3.10 | 5.30 | 4.20 | 8.00 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.55 | 0.75 | 0.06 | -0.05 | 8/25/2026 | 9/4/2026 3:59:57 PM EST |
| 75.00 | 2.40 | 3.60 | 3.00 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.43 | 0.58 | 0.07 | -0.07 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 77.50 | 1.45 | 2.10 | 1.78 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.42 | 0.42 | 0.06 | -0.07 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 80.00 | 0.60 | 1.65 | 1.13 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.44 | 0.28 | 0.05 | -0.07 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 82.50 | 0.25 | 1.00 | 0.63 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.44 | 0.17 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 85.00 | 0.10 | 0.50 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.43 | 0.10 | 0.03 | -0.04 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.67 | 0.05 | 0.02 | -0.02 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.57 | 0.02 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.64 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.88 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.25 | 0.13 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/4/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/4/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.33 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:57 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.81 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:57 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.61 | 0.00 | 0.01 | 0.00 | 8/31/2026 | 9/4/2026 3:59:57 PM EST |
| 70.00 | 0.05 | 1.05 | 0.55 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.39 | -0.10 | 0.05 | -0.02 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 72.50 | 0.00 | 1.60 | 0.80 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 414 | 0.52 | -0.25 | 0.06 | -0.05 | 8/28/2026 | 9/4/2026 3:59:57 PM EST |
| 75.00 | 0.85 | 2.75 | 1.80 | 2.04 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.37 | -0.42 | 0.07 | -0.07 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 77.50 | 2.60 | 4.80 | 3.70 | 2.10 | 0.00 | 0.00% | 0.05 | 0 | 84 | 0.46 | -0.58 | 0.06 | -0.07 | 9/1/2026 | 9/4/2026 3:59:57 PM EST |
| 80.00 | 4.20 | 6.50 | 5.35 | 4.23 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.42 | -0.72 | 0.05 | -0.07 | 8/26/2026 | 9/4/2026 3:59:57 PM EST |
| 82.50 | 6.30 | 8.40 | 7.35 | 4.10 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.70 | -0.83 | 0.04 | -0.05 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 85.00 | 8.40 | 10.60 | 9.50 | 6.50 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.76 | -0.90 | 0.03 | -0.04 | 8/21/2026 | 9/4/2026 3:59:57 PM EST |
| 87.50 | 10.70 | 13.00 | 11.85 | % | 0.14 | 0 | 0 | 0.84 | -0.95 | 0.02 | -0.02 | 9/4/2026 3:59:57 PM EST | |||
| 90.00 | 13.20 | 15.80 | 14.50 | % | 0.16 | 0 | 0 | 1.00 | -0.98 | 0.01 | -0.01 | 9/4/2026 3:59:57 PM EST | |||
| 95.00 | 17.90 | 20.40 | 19.15 | % | 0.20 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 100.00 | 22.80 | 25.40 | 24.10 | % | 0.24 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 105.00 | 27.70 | 30.50 | 29.10 | % | 0.28 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 110.00 | 32.50 | 35.80 | 34.15 | % | 0.31 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST |