Options Chain for SOCIEDAD QUIMICA Y MINERA DE SPON ADR SER B (SQM) - $66.89 as of 9/25/2026 8:16:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.10 | 34.00 | 32.05 | 41.90 | 0.00 | 0.00% | 0.92 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/25/2026 3:59:54 PM EST |
| 37.50 | 27.70 | 31.40 | 29.55 | % | 0.79 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 40.00 | 25.20 | 28.90 | 27.05 | 36.80 | 0.00 | 0.00% | 0.68 | 0 | 70 | 2.03 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/25/2026 3:59:54 PM EST |
| 42.50 | 22.60 | 26.40 | 24.50 | % | 0.58 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 45.00 | 20.20 | 24.00 | 22.10 | 36.31 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 9/25/2026 3:59:54 PM EST |
| 47.50 | 18.00 | 21.00 | 19.50 | % | 0.41 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 50.00 | 15.70 | 18.50 | 17.10 | 29.60 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.20 | 1.00 | 0.00 | -0.01 | 9/1/2026 | 9/25/2026 3:59:54 PM EST |
| 55.00 | 10.70 | 13.40 | 12.05 | 22.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.93 | 0.97 | 0.01 | -0.04 | 9/4/2026 | 9/25/2026 3:59:54 PM EST |
| 60.00 | 6.50 | 8.80 | 7.65 | 16.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.71 | 0.87 | 0.03 | -0.06 | 9/4/2026 | 9/25/2026 3:59:54 PM EST |
| 62.50 | 4.90 | 6.70 | 5.80 | 8.63 | 0.00 | 0.00% | 0.09 | 0 | 148 | 0.38 | 0.79 | 0.04 | -0.07 | 7/31/2026 | 9/25/2026 3:59:54 PM EST |
| 65.00 | 3.20 | 5.10 | 4.15 | 9.21 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.43 | 0.67 | 0.06 | -0.08 | 9/10/2026 | 9/25/2026 3:59:54 PM EST |
| 67.50 | 1.60 | 3.10 | 2.35 | 2.75 | -0.10 | -3.51% | 0.03 | 1 | 8 | 0.36 | 0.52 | 0.06 | -0.08 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 70.00 | 1.15 | 1.90 | 1.53 | 1.35 | -0.58 | -30.06% | 0.02 | 7 | 59 | 0.39 | 0.37 | 0.06 | -0.07 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 72.50 | 0.65 | 0.90 | 0.78 | 0.90 | -0.29 | -24.37% | 0.01 | 27 | 57 | 0.38 | 0.25 | 0.05 | -0.06 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 75.00 | 0.35 | 1.20 | 0.78 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.47 | 0.16 | 0.04 | -0.04 | 9/23/2026 | 9/25/2026 3:59:54 PM EST |
| 77.50 | 0.20 | 0.45 | 0.33 | 0.45 | -0.04 | -8.17% | 0.00 | 22 | 114 | 0.43 | 0.10 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 80.00 | 0.10 | 0.40 | 0.25 | 0.23 | -0.02 | -8.00% | 0.00 | 1 | 2,040 | 0.46 | 0.06 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 82.50 | 0.00 | 2.25 | 1.13 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.06 | 0.02 | 0.01 | -0.01 | 9/22/2026 | 9/25/2026 3:59:54 PM EST |
| 85.00 | 0.05 | 0.60 | 0.33 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.60 | 0.02 | 0.01 | -0.01 | 9/24/2026 | 9/25/2026 3:59:54 PM EST |
| 87.50 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.71 | 0.01 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.63 | 0.01 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:54 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.34 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/25/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.10 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/25/2026 3:59:54 PM EST |
| 97.50 | 0.00 | 2.15 | 1.08 | 6.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 9/25/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.72 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/25/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.34 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/25/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.76 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/25/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 1.25 | 0.63 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.61 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 9/25/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 935 | 1.95 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/25/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 2.00 | 1.00 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 9/25/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.13 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 9/25/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.08 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/25/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.28 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/25/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 37.50 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 9/25/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 9/25/2026 3:59:54 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/25/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.19 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/25/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 1.05 | 0.53 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.85 | -0.03 | 0.01 | -0.04 | 9/21/2026 | 9/25/2026 3:59:54 PM EST |
| 60.00 | 0.30 | 0.80 | 0.55 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.47 | -0.13 | 0.03 | -0.06 | 9/21/2026 | 9/25/2026 3:59:54 PM EST |
| 62.50 | 0.80 | 1.25 | 1.03 | 0.88 | +0.01 | +1.15% | 0.02 | 18 | 92 | 0.46 | -0.21 | 0.04 | -0.07 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 65.00 | 1.40 | 2.20 | 1.80 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 627 | 0.45 | -0.33 | 0.06 | -0.08 | 9/24/2026 | 9/25/2026 3:59:54 PM EST |
| 67.50 | 2.50 | 3.60 | 3.05 | 2.64 | 0.00 | 0.00% | 0.05 | 0 | 47 | 0.47 | -0.48 | 0.06 | -0.08 | 9/24/2026 | 9/25/2026 3:59:54 PM EST |
| 70.00 | 3.20 | 4.90 | 4.05 | 3.79 | 0.00 | 0.00% | 0.06 | 0 | 134 | 0.51 | -0.63 | 0.06 | -0.07 | 9/18/2026 | 9/25/2026 3:59:54 PM EST |
| 72.50 | 5.10 | 6.90 | 6.00 | 4.97 | 0.00 | 0.00% | 0.08 | 0 | 64 | 0.56 | -0.75 | 0.05 | -0.06 | 9/18/2026 | 9/25/2026 3:59:54 PM EST |
| 75.00 | 7.30 | 9.20 | 8.25 | 6.05 | 0.00 | 0.00% | 0.11 | 0 | 31 | 0.63 | -0.84 | 0.04 | -0.04 | 9/18/2026 | 9/25/2026 3:59:54 PM EST |
| 77.50 | 9.60 | 11.30 | 10.45 | 9.22 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.63 | -0.90 | 0.02 | -0.03 | 8/13/2026 | 9/25/2026 3:59:54 PM EST |
| 80.00 | 12.00 | 14.70 | 13.35 | 11.28 | 0.00 | 0.00% | 0.17 | 0 | 26 | 0.98 | -0.94 | 0.02 | -0.02 | 9/18/2026 | 9/25/2026 3:59:54 PM EST |
| 82.50 | 14.20 | 16.50 | 15.35 | 8.50 | 0.00 | 0.00% | 0.19 | 0 | 73 | 0.85 | -0.98 | 0.01 | -0.01 | 5/8/2026 | 9/25/2026 3:59:54 PM EST |
| 85.00 | 16.70 | 19.10 | 17.90 | 18.04 | +4.07 | +29.14% | 0.21 | 2 | 8 | 0.96 | -0.98 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 87.50 | 19.00 | 22.70 | 20.85 | 7.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 8/24/2026 | 9/25/2026 3:59:54 PM EST |
| 90.00 | 21.80 | 24.60 | 23.20 | 16.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 6/11/2026 | 9/25/2026 3:59:54 PM EST |
| 92.50 | 24.30 | 27.00 | 25.65 | 16.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 9/25/2026 3:59:54 PM EST |
| 95.00 | 26.20 | 30.20 | 28.20 | 18.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/25/2026 3:59:54 PM EST |
| 97.50 | 29.30 | 32.70 | 31.00 | 18.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 9/25/2026 3:59:54 PM EST |
| 100.00 | 31.30 | 34.60 | 32.95 | 20.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 9/25/2026 3:59:54 PM EST |
| 105.00 | 36.50 | 39.60 | 38.05 | % | 0.36 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 110.00 | 41.80 | 44.60 | 43.20 | % | 0.39 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 115.00 | 46.80 | 50.20 | 48.50 | % | 0.42 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 120.00 | 51.20 | 54.60 | 52.90 | % | 0.44 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 125.00 | 56.30 | 59.60 | 57.95 | % | 0.46 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 130.00 | 61.50 | 64.60 | 63.05 | % | 0.48 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 135.00 | 66.20 | 69.60 | 67.90 | % | 0.50 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 140.00 | 71.30 | 74.60 | 72.95 | % | 0.52 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST |