Options Chain for SOCIEDAD QUIMICA Y MINERA DE SPON ADR SER B (SQM) - $84.26 as of 5/15/2026 8:12:28 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 | 27.70 | 31.50 | 29.60 | % | 0.54 | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.02 | 5/15/2026 3:59:57 PM EST | |||
| 60.00 | 23.20 | 25.70 | 24.45 | % | 0.41 | 0 | 0 | 0.97 | 0.96 | 0.00 | -0.03 | 5/15/2026 3:59:57 PM EST | |||
| 65.00 | 18.60 | 21.00 | 19.80 | 28.94 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.85 | 0.92 | 0.01 | -0.05 | 5/11/2026 | 5/15/2026 3:59:57 PM EST |
| 70.00 | 14.50 | 16.60 | 15.55 | 22.96 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.77 | 0.86 | 0.01 | -0.07 | 5/13/2026 | 5/15/2026 3:59:57 PM EST |
| 75.00 | 10.50 | 12.60 | 11.55 | 12.60 | -8.98 | -41.62% | 0.15 | 3 | 10 | 0.54 | 0.77 | 0.02 | -0.08 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 77.50 | 8.90 | 10.90 | 9.90 | % | 0.13 | 0 | 0 | 0.56 | 0.72 | 0.02 | -0.09 | 5/15/2026 3:59:57 PM EST | |||
| 80.00 | 7.10 | 9.10 | 8.10 | 8.50 | -2.35 | -21.66% | 0.10 | 16 | 68 | 0.54 | 0.66 | 0.02 | -0.09 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 82.50 | 6.80 | 7.70 | 7.25 | 9.50 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.59 | 0.60 | 0.03 | -0.10 | 5/14/2026 | 5/15/2026 3:59:57 PM EST |
| 85.00 | 5.80 | 6.40 | 6.10 | 6.13 | -1.38 | -18.38% | 0.07 | 141 | 6,136 | 0.60 | 0.53 | 0.03 | -0.10 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 87.50 | 4.60 | 5.40 | 5.00 | 6.44 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.60 | 0.47 | 0.03 | -0.10 | 5/14/2026 | 5/15/2026 3:59:57 PM EST |
| 90.00 | 3.60 | 4.50 | 4.05 | 3.91 | -1.54 | -28.26% | 0.04 | 9 | 153 | 0.59 | 0.41 | 0.03 | -0.09 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 92.50 | 2.90 | 3.60 | 3.25 | 3.50 | -0.91 | -20.64% | 0.04 | 41 | 38 | 0.59 | 0.35 | 0.02 | -0.09 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 95.00 | 2.50 | 3.00 | 2.75 | 2.75 | -1.15 | -29.49% | 0.03 | 2 | 67 | 0.61 | 0.30 | 0.02 | -0.08 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 97.50 | 1.90 | 3.20 | 2.55 | 2.15 | -0.95 | -30.65% | 0.03 | 11 | 21 | 0.65 | 0.25 | 0.02 | -0.08 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 100.00 | 1.55 | 2.15 | 1.85 | 1.70 | -0.75 | -30.62% | 0.02 | 3 | 518 | 0.62 | 0.21 | 0.02 | -0.07 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 105.00 | 0.95 | 1.40 | 1.18 | 1.28 | -0.72 | -36.00% | 0.01 | 4 | 57 | 0.62 | 0.15 | 0.01 | -0.06 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 110.00 | 0.05 | 1.20 | 0.63 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.67 | 0.10 | 0.01 | -0.04 | 5/14/2026 | 5/15/2026 3:59:57 PM EST |
| 115.00 | 0.05 | 0.90 | 0.48 | 0.55 | -0.15 | -21.43% | 0.00 | 4 | 13 | 0.59 | 0.07 | 0.01 | -0.03 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.78 | 0.04 | 0.01 | -0.02 | 5/12/2026 | 5/15/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.03 | 0.00 | -0.01 | 4/27/2026 | 5/15/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 1.20 | 0.60 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.01 | 0.02 | 0.00 | -0.01 | 5/11/2026 | 5/15/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.27 | 0.01 | 0.00 | -0.01 | 5/15/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.50 | 0.25 | 0.17 | -0.08 | -32.00% | 0.00 | 23 | 1 | 0.92 | -0.01 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 60.00 | 0.05 | 0.75 | 0.40 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.68 | -0.04 | 0.00 | -0.03 | 4/27/2026 | 5/15/2026 3:59:57 PM EST |
| 65.00 | 0.35 | 1.05 | 0.70 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.66 | -0.08 | 0.01 | -0.05 | 5/14/2026 | 5/15/2026 3:59:57 PM EST |
| 70.00 | 1.00 | 1.75 | 1.38 | 1.26 | +0.16 | +14.55% | 0.02 | 3 | 35 | 0.65 | -0.14 | 0.01 | -0.07 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 75.00 | 2.00 | 2.75 | 2.38 | 2.49 | +0.54 | +27.70% | 0.03 | 38 | 50 | 0.63 | -0.23 | 0.02 | -0.08 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 77.50 | 2.70 | 3.40 | 3.05 | 2.68 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.61 | -0.28 | 0.02 | -0.09 | 5/14/2026 | 5/15/2026 3:59:57 PM EST |
| 80.00 | 3.70 | 4.30 | 4.00 | 4.00 | +0.60 | +17.65% | 0.05 | 1 | 85 | 0.61 | -0.34 | 0.02 | -0.09 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 82.50 | 5.00 | 5.50 | 5.25 | 5.30 | +0.82 | +18.31% | 0.06 | 6 | 110 | 0.63 | -0.40 | 0.03 | -0.10 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 85.00 | 5.90 | 6.90 | 6.40 | 6.00 | +0.68 | +12.79% | 0.08 | 24 | 44 | 0.61 | -0.47 | 0.03 | -0.10 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 87.50 | 6.80 | 8.40 | 7.60 | 8.20 | +1.70 | +26.16% | 0.09 | 1 | 8 | 0.59 | -0.53 | 0.03 | -0.10 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 90.00 | 8.80 | 10.10 | 9.45 | 9.44 | +1.49 | +18.75% | 0.10 | 16 | 1,129 | 0.62 | -0.59 | 0.03 | -0.09 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 92.50 | 10.70 | 12.40 | 11.55 | 11.40 | +4.24 | +59.22% | 0.12 | 5 | 8 | 0.66 | -0.65 | 0.02 | -0.09 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 95.00 | 12.00 | 14.50 | 13.25 | 13.45 | +2.45 | +22.28% | 0.14 | 6 | 3 | 0.63 | -0.70 | 0.02 | -0.08 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 97.50 | 13.60 | 16.80 | 15.20 | % | 0.16 | 0 | 0 | 0.61 | -0.75 | 0.02 | -0.08 | 5/15/2026 3:59:57 PM EST | |||
| 100.00 | 16.10 | 18.80 | 17.45 | 12.72 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.64 | -0.79 | 0.02 | -0.07 | 5/1/2026 | 5/15/2026 3:59:57 PM EST |
| 105.00 | 20.30 | 23.20 | 21.75 | % | 0.21 | 0 | 0 | 0.85 | -0.85 | 0.01 | -0.06 | 5/15/2026 3:59:57 PM EST | |||
| 110.00 | 24.40 | 28.20 | 26.30 | % | 0.24 | 0 | 0 | 0.97 | -0.90 | 0.01 | -0.04 | 5/15/2026 3:59:57 PM EST | |||
| 115.00 | 29.30 | 32.70 | 31.00 | % | 0.27 | 0 | 0 | 0.98 | -0.93 | 0.01 | -0.03 | 5/15/2026 3:59:57 PM EST | |||
| 120.00 | 34.10 | 37.50 | 35.80 | % | 0.30 | 0 | 0 | 1.03 | -0.96 | 0.01 | -0.02 | 5/15/2026 3:59:57 PM EST | |||
| 125.00 | 38.90 | 42.70 | 40.80 | % | 0.33 | 0 | 0 | 1.19 | -0.97 | 0.00 | -0.01 | 5/15/2026 3:59:57 PM EST | |||
| 130.00 | 43.90 | 47.60 | 45.75 | % | 0.35 | 0 | 0 | 1.25 | -0.98 | 0.00 | -0.01 | 5/15/2026 3:59:57 PM EST | |||
| 135.00 | 48.50 | 52.80 | 50.65 | % | 0.38 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.01 | 5/15/2026 3:59:57 PM EST |