Options Chain for SOCIEDAD QUIMICA Y MINERA DE SPON ADR SER B (SQM) - $72.70 as of 7/2/2026 8:56:45 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 | 40.80 | 44.60 | 42.70 | % | 1.42 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 32.50 | 38.60 | 42.20 | 40.40 | % | 1.24 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 35.00 | 36.30 | 39.20 | 37.75 | % | 1.08 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 37.50 | 33.90 | 37.20 | 35.55 | % | 0.95 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 40.00 | 31.40 | 34.80 | 33.10 | 53.92 | 0.00 | 0.00% | 0.83 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 7/2/2026 3:59:58 PM EST |
| 42.50 | 29.00 | 32.50 | 30.75 | % | 0.72 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 45.00 | 26.50 | 29.70 | 28.10 | % | 0.62 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 47.50 | 23.70 | 27.30 | 25.50 | % | 0.54 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 50.00 | 21.40 | 24.70 | 23.05 | 35.05 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 7/2/2026 3:59:58 PM EST |
| 52.50 | 18.80 | 22.20 | 20.50 | 20.55 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 55.00 | 16.30 | 19.70 | 18.00 | % | 0.33 | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 57.50 | 14.20 | 16.70 | 15.45 | 34.98 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 7/2/2026 3:59:58 PM EST |
| 60.00 | 11.90 | 14.30 | 13.10 | 15.70 | 0.00 | 0.00% | 0.22 | 0 | 26 | 1.11 | 0.98 | 0.01 | -0.01 | 6/9/2026 | 7/2/2026 3:59:58 PM EST |
| 62.50 | 9.60 | 11.80 | 10.70 | 14.35 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.95 | 0.94 | 0.02 | -0.03 | 6/9/2026 | 7/2/2026 3:59:58 PM EST |
| 65.00 | 7.40 | 9.60 | 8.50 | 9.10 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.86 | 0.88 | 0.03 | -0.05 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 67.50 | 5.40 | 7.50 | 6.45 | 24.18 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.54 | 0.78 | 0.04 | -0.07 | 5/14/2026 | 7/2/2026 3:59:58 PM EST |
| 70.00 | 3.60 | 5.50 | 4.55 | 5.90 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.52 | 0.66 | 0.05 | -0.09 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 72.50 | 2.55 | 3.20 | 2.88 | 3.46 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.48 | 0.53 | 0.05 | -0.10 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 75.00 | 1.50 | 2.10 | 1.80 | 1.80 | -1.10 | -37.94% | 0.02 | 3 | 46 | 0.47 | 0.40 | 0.05 | -0.09 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 77.50 | 0.95 | 1.30 | 1.13 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.49 | 0.28 | 0.05 | -0.08 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 80.00 | 0.55 | 0.85 | 0.70 | 0.55 | -0.65 | -54.17% | 0.01 | 25 | 193 | 0.50 | 0.19 | 0.04 | -0.07 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 82.50 | 0.25 | 0.60 | 0.43 | 0.84 | +0.19 | +29.24% | 0.01 | 1 | 161 | 0.50 | 0.12 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 85.00 | 0.10 | 0.40 | 0.25 | 0.36 | -0.17 | -32.08% | 0.00 | 3 | 242 | 0.51 | 0.08 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 87.50 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.52 | 0.05 | 0.01 | -0.03 | 6/29/2026 | 7/2/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.31 | +0.06 | +24.00% | 0.00 | 1 | 137 | 0.63 | 0.02 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 92.50 | 0.00 | 0.15 | 0.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.66 | 0.01 | 0.00 | -0.01 | 6/18/2026 | 7/2/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 13 | 427 | 0.67 | 0.01 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 97.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.72 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.77 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.26 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.38 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.36 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 945 | 1.19 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.68 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/2/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.77 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.37 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/2/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 32.50 | 0.00 | 1.25 | 0.63 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.24 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 7/2/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:58 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 47.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 264 | 1.17 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:58 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.83 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.72 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 3:59:58 PM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.28 | -84.85% | 0.00 | 2 | 8 | 0.71 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.17 | +0.02 | +13.34% | 0.00 | 6 | 128 | 0.66 | -0.02 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 62.50 | 0.05 | 0.45 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.48 | -0.06 | 0.02 | -0.03 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 65.00 | 0.15 | 0.70 | 0.43 | 0.55 | -0.20 | -26.67% | 0.01 | 1 | 341 | 0.48 | -0.12 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 67.50 | 0.75 | 1.10 | 0.93 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.49 | -0.22 | 0.04 | -0.07 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 70.00 | 1.30 | 1.85 | 1.58 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 99 | 0.47 | -0.34 | 0.05 | -0.09 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 72.50 | 2.25 | 3.10 | 2.68 | 2.75 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.44 | -0.47 | 0.05 | -0.10 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 75.00 | 3.70 | 6.00 | 4.85 | 4.25 | 0.00 | 0.00% | 0.06 | 0 | 102 | 0.59 | -0.60 | 0.05 | -0.09 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 77.50 | 4.00 | 7.90 | 5.95 | 4.90 | 0.00 | 0.00% | 0.08 | 0 | 48 | 0.85 | -0.72 | 0.05 | -0.08 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 80.00 | 6.00 | 9.90 | 7.95 | 7.25 | 0.00 | 0.00% | 0.10 | 0 | 144 | 0.91 | -0.81 | 0.04 | -0.07 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 82.50 | 8.10 | 12.10 | 10.10 | 11.71 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.97 | -0.88 | 0.03 | -0.05 | 6/26/2026 | 7/2/2026 3:59:58 PM EST |
| 85.00 | 11.20 | 13.80 | 12.50 | 11.92 | 0.00 | 0.00% | 0.15 | 0 | 65 | 0.89 | -0.92 | 0.02 | -0.04 | 6/25/2026 | 7/2/2026 3:59:58 PM EST |
| 87.50 | 13.50 | 16.90 | 15.20 | 8.60 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.14 | -0.95 | 0.01 | -0.03 | 6/18/2026 | 7/2/2026 3:59:58 PM EST |
| 90.00 | 15.50 | 19.30 | 17.40 | 15.21 | 0.00 | 0.00% | 0.19 | 0 | 41 | 1.22 | -0.98 | 0.01 | -0.01 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 92.50 | 17.90 | 21.80 | 19.85 | 16.10 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.31 | -0.99 | 0.00 | -0.01 | 6/23/2026 | 7/2/2026 3:59:58 PM EST |
| 95.00 | 20.50 | 24.30 | 22.40 | 12.48 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.39 | -0.99 | 0.00 | -0.01 | 6/17/2026 | 7/2/2026 3:59:58 PM EST |
| 97.50 | 22.90 | 26.80 | 24.85 | 17.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 7/2/2026 3:59:58 PM EST |
| 100.00 | 25.50 | 29.30 | 27.40 | % | 0.27 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 105.00 | 31.00 | 34.30 | 32.65 | % | 0.31 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 110.00 | 36.10 | 39.30 | 37.70 | % | 0.34 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 115.00 | 41.00 | 44.30 | 42.65 | % | 0.37 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 120.00 | 46.10 | 49.30 | 47.70 | % | 0.40 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 125.00 | 51.10 | 54.30 | 52.70 | % | 0.42 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 130.00 | 56.00 | 59.30 | 57.65 | % | 0.44 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 135.00 | 61.00 | 64.30 | 62.65 | % | 0.46 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 140.00 | 66.00 | 69.30 | 67.65 | % | 0.48 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST |