Options Chain for SOCIEDAD QUIMICA Y MINERA DE SPON ADR SER B (SQM) - $82.33 as of 8/25/2026 7:13:47 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 | 32.80 | 35.60 | 34.20 | % | 0.76 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/25/2026 3:59:51 PM EST | |||
| 47.50 | 29.80 | 33.80 | 31.80 | % | 0.67 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/25/2026 3:59:51 PM EST | |||
| 50.00 | 27.30 | 30.90 | 29.10 | 19.12 | 0.00 | 0.00% | 0.58 | 0 | 4 | 1.58 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/25/2026 3:59:51 PM EST |
| 55.00 | 22.10 | 26.40 | 24.25 | % | 0.44 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/25/2026 3:59:51 PM EST | |||
| 60.00 | 17.90 | 21.40 | 19.65 | % | 0.33 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.01 | 8/25/2026 3:59:51 PM EST | |||
| 62.50 | 16.10 | 18.90 | 17.50 | % | 0.28 | 0 | 0 | 1.08 | 0.98 | 0.01 | -0.02 | 8/25/2026 3:59:51 PM EST | |||
| 65.00 | 13.20 | 16.10 | 14.65 | 18.29 | 0.00 | 0.00% | 0.23 | 0 | 27 | 0.90 | 0.96 | 0.01 | -0.03 | 8/24/2026 | 8/25/2026 3:59:51 PM EST |
| 67.50 | 10.90 | 13.70 | 12.30 | 4.80 | 0.00 | 0.00% | 0.18 | 0 | 50 | 0.80 | 0.92 | 0.02 | -0.04 | 7/31/2026 | 8/25/2026 3:59:51 PM EST |
| 70.00 | 8.30 | 10.90 | 9.60 | 13.02 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.64 | 0.87 | 0.02 | -0.05 | 8/24/2026 | 8/25/2026 3:59:51 PM EST |
| 72.50 | 6.80 | 9.20 | 8.00 | 8.00 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.65 | 0.80 | 0.03 | -0.06 | 8/25/2026 | 8/25/2026 3:59:51 PM EST |
| 75.00 | 4.80 | 7.90 | 6.35 | 9.24 | 0.00 | 0.00% | 0.08 | 0 | 44 | 0.45 | 0.71 | 0.04 | -0.07 | 8/24/2026 | 8/25/2026 3:59:51 PM EST |
| 77.50 | 4.00 | 4.80 | 4.40 | 7.00 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.42 | 0.61 | 0.04 | -0.08 | 8/21/2026 | 8/25/2026 3:59:51 PM EST |
| 80.00 | 2.80 | 3.70 | 3.25 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.43 | 0.50 | 0.05 | -0.07 | 8/25/2026 | 8/25/2026 3:59:51 PM EST |
| 82.50 | 1.90 | 2.65 | 2.28 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.43 | 0.37 | 0.05 | -0.07 | 8/25/2026 | 8/25/2026 3:59:51 PM EST |
| 85.00 | 1.25 | 2.00 | 1.63 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.45 | 0.26 | 0.04 | -0.05 | 8/25/2026 | 8/25/2026 3:59:51 PM EST |
| 87.50 | 0.85 | 1.20 | 1.03 | % | 0.01 | 0 | 0 | 0.44 | 0.16 | 0.03 | -0.04 | 8/25/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.80 | 0.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.47 | 0.10 | 0.02 | -0.03 | 8/25/2026 | 8/25/2026 3:59:51 PM EST |
| 95.00 | 0.15 | 0.80 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.50 | 0.02 | 0.01 | -0.01 | 8/24/2026 | 8/25/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:51 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 | 1.22 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/25/2026 3:59:51 PM EST |
| 47.50 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.00 | 1.00 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/25/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | -0.01 | 0.00 | -0.01 | 8/25/2026 | 8/25/2026 3:59:51 PM EST |
| 62.50 | 0.05 | 0.55 | 0.30 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | -0.02 | 0.01 | -0.02 | 8/6/2026 | 8/25/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.57 | -0.04 | 0.01 | -0.03 | 8/25/2026 | 8/25/2026 3:59:51 PM EST |
| 67.50 | 0.00 | 0.80 | 0.40 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.59 | -0.08 | 0.02 | -0.04 | 8/19/2026 | 8/25/2026 3:59:51 PM EST |
| 70.00 | 0.45 | 0.85 | 0.65 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.46 | -0.13 | 0.02 | -0.05 | 8/25/2026 | 8/25/2026 3:59:51 PM EST |
| 72.50 | 0.95 | 1.60 | 1.28 | 1.64 | 0.00 | 0.00% | 0.02 | 0 | 411 | 0.49 | -0.20 | 0.03 | -0.06 | 8/20/2026 | 8/25/2026 3:59:51 PM EST |
| 75.00 | 1.45 | 1.85 | 1.65 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.43 | -0.29 | 0.04 | -0.07 | 8/25/2026 | 8/25/2026 3:59:51 PM EST |
| 77.50 | 2.10 | 3.40 | 2.75 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.45 | -0.39 | 0.04 | -0.08 | 8/24/2026 | 8/25/2026 3:59:51 PM EST |
| 80.00 | 1.80 | 5.30 | 3.55 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.40 | -0.50 | 0.05 | -0.07 | 8/25/2026 | 8/25/2026 3:59:51 PM EST |
| 82.50 | 3.30 | 7.70 | 5.50 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.73 | -0.63 | 0.05 | -0.07 | 8/24/2026 | 8/25/2026 3:59:51 PM EST |
| 85.00 | 5.30 | 9.30 | 7.30 | 6.50 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.73 | -0.74 | 0.04 | -0.05 | 8/21/2026 | 8/25/2026 3:59:51 PM EST |
| 87.50 | 7.20 | 11.20 | 9.20 | % | 0.11 | 0 | 0 | 0.74 | -0.84 | 0.03 | -0.04 | 8/25/2026 3:59:51 PM EST | |||
| 90.00 | 9.40 | 13.30 | 11.35 | % | 0.13 | 0 | 0 | 0.78 | -0.90 | 0.02 | -0.03 | 8/25/2026 3:59:51 PM EST | |||
| 95.00 | 14.10 | 18.10 | 16.10 | % | 0.17 | 0 | 0 | 0.90 | -0.98 | 0.01 | -0.01 | 8/25/2026 3:59:51 PM EST | |||
| 100.00 | 18.80 | 23.20 | 21.00 | % | 0.21 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:51 PM EST | |||
| 105.00 | 23.90 | 28.00 | 25.95 | % | 0.25 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:51 PM EST | |||
| 110.00 | 28.80 | 33.00 | 30.90 | % | 0.28 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:51 PM EST |