Options Chain for SOCIEDAD QUIMICA Y MINERA DE SPON ADR SER B (SQM) - $72.10 as of 2/20/2026 2:07:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 20.20 | 24.00 | 22.10 | % | 0.44 | 0 | 0 | 1.37 | 0.98 | 0.00 | -0.02 | 2/20/2026 3:59:51 PM EST | |||
| 55.00 | 15.80 | 19.10 | 17.45 | 16.60 | 0.00 | 0.00% | 0.32 | 0 | 10 | 1.13 | 0.94 | 0.01 | -0.03 | 2/17/2026 | 2/20/2026 3:59:51 PM EST |
| 60.00 | 11.90 | 14.20 | 13.05 | 12.49 | +1.49 | +13.55% | 0.22 | 10 | 3 | 0.88 | 0.86 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 62.50 | 9.50 | 12.00 | 10.75 | % | 0.17 | 0 | 0 | 0.86 | 0.81 | 0.02 | -0.07 | 2/20/2026 3:59:51 PM EST | |||
| 65.00 | 8.20 | 9.20 | 8.70 | 9.20 | +1.12 | +13.87% | 0.13 | 4 | 1 | 0.56 | 0.75 | 0.03 | -0.08 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 67.50 | 6.50 | 8.10 | 7.30 | 9.52 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.61 | 0.68 | 0.03 | -0.08 | 2/12/2026 | 2/20/2026 3:59:51 PM EST |
| 70.00 | 4.00 | 6.10 | 5.05 | 5.50 | +0.09 | +1.67% | 0.07 | 50 | 20 | 0.50 | 0.60 | 0.03 | -0.08 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 72.50 | 3.70 | 5.00 | 4.35 | 4.16 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.57 | 0.52 | 0.04 | -0.08 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 75.00 | 2.60 | 3.30 | 2.95 | 2.87 | -0.21 | -6.82% | 0.04 | 8 | 101 | 0.52 | 0.43 | 0.04 | -0.08 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 77.50 | 1.80 | 2.55 | 2.18 | 2.10 | +0.12 | +6.07% | 0.03 | 7 | 5 | 0.53 | 0.34 | 0.03 | -0.07 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 80.00 | 1.10 | 1.80 | 1.45 | 1.53 | -0.37 | -19.48% | 0.02 | 10 | 63 | 0.51 | 0.26 | 0.03 | -0.06 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 82.50 | 0.40 | 1.70 | 1.05 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.51 | 0.19 | 0.03 | -0.05 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 85.00 | 0.05 | 1.35 | 0.70 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.47 | 0.13 | 0.02 | -0.04 | 2/18/2026 | 2/20/2026 3:59:51 PM EST |
| 87.50 | 0.00 | 2.30 | 1.15 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.87 | 0.10 | 0.02 | -0.03 | 2/13/2026 | 2/20/2026 3:59:51 PM EST |
| 90.00 | 0.10 | 1.15 | 0.63 | 0.93 | +0.43 | +86.00% | 0.01 | 4 | 11 | 0.58 | 0.06 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 92.50 | 0.00 | 1.40 | 0.70 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.04 | 0.01 | -0.02 | 1/28/2026 | 2/20/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.81 | 0.03 | 0.01 | -0.01 | 2/18/2026 | 2/20/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.95 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/20/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.50 | 0.25 | 0.37 | +0.17 | +85.00% | 0.01 | 11 | 3 | 0.92 | -0.02 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.98 | -0.06 | 0.01 | -0.03 | 2/20/2026 3:59:51 PM EST | |||
| 60.00 | 0.05 | 1.85 | 0.95 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.58 | -0.14 | 0.02 | -0.06 | 2/12/2026 | 2/20/2026 3:59:51 PM EST |
| 62.50 | 0.20 | 3.10 | 1.65 | 1.63 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.64 | -0.19 | 0.02 | -0.07 | 2/17/2026 | 2/20/2026 3:59:51 PM EST |
| 65.00 | 1.25 | 2.00 | 1.63 | 1.65 | -0.35 | -17.50% | 0.03 | 35 | 53 | 0.56 | -0.25 | 0.03 | -0.08 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 67.50 | 1.25 | 3.70 | 2.48 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.57 | -0.32 | 0.03 | -0.08 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 70.00 | 2.05 | 3.50 | 2.78 | 3.40 | +0.10 | +3.03% | 0.04 | 7 | 181 | 0.48 | -0.40 | 0.03 | -0.08 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 72.50 | 4.20 | 4.70 | 4.45 | 5.85 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.54 | -0.48 | 0.04 | -0.08 | 2/5/2026 | 2/20/2026 3:59:51 PM EST |
| 75.00 | 5.50 | 6.70 | 6.10 | 6.15 | 0.00 | 0.00% | 0.08 | 12 | 9 | 0.55 | -0.57 | 0.04 | -0.08 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 77.50 | 6.70 | 8.90 | 7.80 | 8.21 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.55 | -0.66 | 0.03 | -0.07 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 80.00 | 8.40 | 10.80 | 9.60 | 11.50 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.53 | -0.74 | 0.03 | -0.06 | 2/13/2026 | 2/20/2026 3:59:51 PM EST |
| 82.50 | 10.40 | 12.90 | 11.65 | 10.80 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.76 | -0.81 | 0.03 | -0.05 | 2/4/2026 | 2/20/2026 3:59:51 PM EST |
| 85.00 | 12.50 | 15.10 | 13.80 | % | 0.16 | 0 | 0 | 0.79 | -0.87 | 0.02 | -0.04 | 2/20/2026 3:59:51 PM EST | |||
| 87.50 | 14.80 | 17.30 | 16.05 | % | 0.18 | 0 | 0 | 0.82 | -0.90 | 0.02 | -0.03 | 2/20/2026 3:59:51 PM EST | |||
| 90.00 | 17.10 | 19.80 | 18.45 | % | 0.20 | 0 | 0 | 0.89 | -0.94 | 0.01 | -0.02 | 2/20/2026 3:59:51 PM EST | |||
| 92.50 | 19.60 | 22.30 | 20.95 | % | 0.23 | 0 | 0 | 0.95 | -0.96 | 0.01 | -0.02 | 2/20/2026 3:59:51 PM EST | |||
| 95.00 | 21.60 | 25.20 | 23.40 | % | 0.25 | 0 | 0 | 1.08 | -0.97 | 0.01 | -0.01 | 2/20/2026 3:59:51 PM EST | |||
| 100.00 | 26.30 | 30.10 | 28.20 | % | 0.28 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 2/20/2026 3:59:51 PM EST | |||
| 105.00 | 31.20 | 35.10 | 33.15 | % | 0.32 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 110.00 | 36.20 | 40.00 | 38.10 | % | 0.35 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 115.00 | 41.10 | 45.20 | 43.15 | % | 0.38 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 120.00 | 46.70 | 50.00 | 48.35 | % | 0.40 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST |