Options Chain for SOCIEDAD QUIMICA Y MINERA DE SPON ADR SER B (SQM) - $83.00 as of 3/30/2026 4:43:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 57.30 | 60.40 | 58.85 | % | 2.62 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 3/30/2026 4:00:05 PM EST | |||
| 25.00 | 54.90 | 57.90 | 56.40 | % | 2.26 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 3/30/2026 4:00:05 PM EST | |||
| 27.50 | 52.50 | 55.40 | 53.95 | 50.34 | 0.00 | 0.00% | 1.96 | 0 | 1 | 3.88 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 3/30/2026 4:00:05 PM EST |
| 30.00 | 49.90 | 52.90 | 51.40 | 28.70 | 0.00 | 0.00% | 1.71 | 0 | 7 | 3.59 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 3/30/2026 4:00:05 PM EST |
| 32.50 | 47.40 | 50.40 | 48.90 | 31.74 | 0.00 | 0.00% | 1.50 | 0 | 1 | 3.33 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 3/30/2026 4:00:05 PM EST |
| 35.00 | 44.90 | 47.90 | 46.40 | 30.10 | 0.00 | 0.00% | 1.33 | 0 | 3 | 3.09 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 3/30/2026 4:00:05 PM EST |
| 37.50 | 42.60 | 45.40 | 44.00 | 17.60 | 0.00 | 0.00% | 1.17 | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 3/30/2026 4:00:05 PM EST |
| 40.00 | 39.90 | 42.90 | 41.40 | 36.18 | 0.00 | 0.00% | 1.03 | 0 | 49 | 2.67 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 3/30/2026 4:00:05 PM EST |
| 42.50 | 37.70 | 40.40 | 39.05 | 33.50 | 0.00 | 0.00% | 0.92 | 0 | 19 | 2.47 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 4:00:05 PM EST |
| 45.00 | 34.90 | 37.90 | 36.40 | 33.03 | 0.00 | 0.00% | 0.81 | 0 | 51 | 2.29 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 3/30/2026 4:00:05 PM EST |
| 47.50 | 32.40 | 35.50 | 33.95 | 23.93 | 0.00 | 0.00% | 0.71 | 0 | 33 | 2.16 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/30/2026 4:00:05 PM EST |
| 50.00 | 30.00 | 33.10 | 31.55 | 27.50 | 0.00 | 0.00% | 0.63 | 0 | 126 | 2.02 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 4:00:05 PM EST |
| 52.50 | 28.00 | 30.50 | 29.25 | 30.25 | +13.46 | +80.17% | 0.56 | 1 | 36 | 1.83 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 55.00 | 25.50 | 28.10 | 26.80 | 24.40 | 0.00 | 0.00% | 0.49 | 0 | 154 | 1.71 | 1.00 | 0.00 | -0.01 | 3/25/2026 | 3/30/2026 4:00:05 PM EST |
| 57.50 | 23.00 | 25.50 | 24.25 | 13.19 | 0.00 | 0.00% | 0.42 | 0 | 28 | 1.54 | 0.99 | 0.00 | -0.02 | 3/6/2026 | 3/30/2026 4:00:05 PM EST |
| 60.00 | 20.50 | 22.40 | 21.45 | 17.82 | 0.00 | 0.00% | 0.36 | 0 | 319 | 1.23 | 0.98 | 0.00 | -0.03 | 3/16/2026 | 3/30/2026 4:00:05 PM EST |
| 62.50 | 17.90 | 20.60 | 19.25 | 9.91 | 0.00 | 0.00% | 0.31 | 0 | 21 | 1.29 | 0.97 | 0.01 | -0.04 | 3/5/2026 | 3/30/2026 4:00:05 PM EST |
| 65.00 | 15.60 | 17.90 | 16.75 | 14.50 | 0.00 | 0.00% | 0.26 | 0 | 105 | 1.11 | 0.94 | 0.01 | -0.05 | 3/25/2026 | 3/30/2026 4:00:05 PM EST |
| 67.50 | 13.20 | 15.50 | 14.35 | 17.10 | +1.40 | +8.92% | 0.21 | 1 | 11 | 1.00 | 0.91 | 0.01 | -0.07 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 70.00 | 11.20 | 13.40 | 12.30 | 7.60 | 0.00 | 0.00% | 0.18 | 0 | 73 | 0.66 | 0.86 | 0.02 | -0.09 | 3/24/2026 | 3/30/2026 4:00:05 PM EST |
| 72.50 | 9.30 | 11.30 | 10.30 | 11.17 | 0.00 | 0.00% | 0.14 | 0 | 79 | 0.70 | 0.80 | 0.02 | -0.10 | 3/27/2026 | 3/30/2026 4:00:05 PM EST |
| 75.00 | 7.40 | 8.80 | 8.10 | 10.10 | +0.25 | +2.54% | 0.11 | 11 | 149 | 0.64 | 0.73 | 0.03 | -0.12 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 77.50 | 5.90 | 6.90 | 6.40 | 6.30 | -1.60 | -20.26% | 0.08 | 5 | 205 | 0.63 | 0.65 | 0.03 | -0.13 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 80.00 | 4.40 | 5.50 | 4.95 | 5.10 | -1.20 | -19.05% | 0.06 | 60 | 338 | 0.62 | 0.57 | 0.03 | -0.13 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 82.50 | 3.40 | 4.30 | 3.85 | 3.64 | -1.36 | -27.20% | 0.05 | 15 | 72 | 0.63 | 0.48 | 0.04 | -0.13 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 85.00 | 2.45 | 3.10 | 2.78 | 3.99 | +0.31 | +8.43% | 0.03 | 18 | 1,040 | 0.61 | 0.39 | 0.04 | -0.12 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 87.50 | 1.65 | 2.45 | 2.05 | 2.45 | +1.10 | +81.49% | 0.02 | 6 | 11 | 0.61 | 0.31 | 0.03 | -0.11 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 90.00 | 0.20 | 1.70 | 0.95 | 1.36 | -0.64 | -32.00% | 0.01 | 32 | 320 | 0.62 | 0.23 | 0.03 | -0.10 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 92.50 | 0.70 | 1.35 | 1.03 | 1.10 | +0.10 | +10.00% | 0.01 | 11 | 7 | 0.61 | 0.17 | 0.02 | -0.08 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 95.00 | 0.55 | 0.90 | 0.73 | 0.75 | +0.45 | +150.00% | 0.01 | 2 | 18 | 0.61 | 0.12 | 0.02 | -0.06 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 100.00 | 0.15 | 0.55 | 0.35 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.61 | 0.06 | 0.01 | -0.03 | 3/27/2026 | 3/30/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.93 | 0.03 | 0.01 | -0.02 | 1/27/2026 | 3/30/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.04 | 0.01 | 0.00 | -0.01 | 3/24/2026 | 3/30/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/30/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/30/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/30/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 3/30/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 4 | 4.35 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 3/30/2026 4:00:05 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 3/30/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 332 | 2.32 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 3/30/2026 4:00:05 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 3/30/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.60 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/30/2026 4:00:05 PM EST |
| 37.50 | 0.00 | 0.60 | 0.30 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.17 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/30/2026 4:00:05 PM EST |
| 40.00 | 0.05 | 0.40 | 0.23 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.60 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 4:00:05 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.07 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 3/30/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.92 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 3/30/2026 4:00:05 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/30/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.63 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 4:00:05 PM EST |
| 52.50 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.50 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/30/2026 4:00:05 PM EST |
| 55.00 | 0.05 | 0.50 | 0.28 | 0.08 | -0.10 | -55.56% | 0.01 | 1 | 111 | 0.98 | 0.00 | 0.00 | -0.01 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 57.50 | 0.10 | 0.95 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.01 | -0.01 | 0.00 | -0.02 | 3/20/2026 | 3/30/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.28 | -0.63 | -69.24% | 0.00 | 2 | 807 | 0.82 | -0.02 | 0.00 | -0.03 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 62.50 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.01 | -0.03 | 0.01 | -0.04 | 3/25/2026 | 3/30/2026 4:00:05 PM EST |
| 65.00 | 0.10 | 0.40 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,048 | 0.62 | -0.06 | 0.01 | -0.05 | 3/27/2026 | 3/30/2026 4:00:05 PM EST |
| 67.50 | 0.00 | 1.00 | 0.50 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.80 | -0.09 | 0.01 | -0.07 | 3/26/2026 | 3/30/2026 4:00:05 PM EST |
| 70.00 | 0.10 | 1.10 | 0.60 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 227 | 0.54 | -0.14 | 0.02 | -0.09 | 3/27/2026 | 3/30/2026 4:00:05 PM EST |
| 72.50 | 1.00 | 1.65 | 1.33 | 1.25 | +0.02 | +1.63% | 0.02 | 1 | 23 | 0.64 | -0.20 | 0.02 | -0.10 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 75.00 | 1.70 | 2.30 | 2.00 | 1.95 | -1.03 | -34.57% | 0.03 | 16 | 161 | 0.64 | -0.27 | 0.03 | -0.12 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 77.50 | 2.40 | 3.40 | 2.90 | 2.60 | +0.10 | +4.00% | 0.04 | 2 | 23 | 0.64 | -0.35 | 0.03 | -0.13 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 80.00 | 3.60 | 5.00 | 4.30 | 4.00 | +0.65 | +19.41% | 0.05 | 18 | 60 | 0.68 | -0.43 | 0.03 | -0.13 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 82.50 | 4.50 | 5.70 | 5.10 | 4.50 | -0.36 | -7.41% | 0.06 | 4 | 10 | 0.60 | -0.52 | 0.04 | -0.13 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 85.00 | 6.10 | 7.10 | 6.60 | 10.90 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.59 | -0.61 | 0.04 | -0.12 | 3/23/2026 | 3/30/2026 4:00:05 PM EST |
| 87.50 | 6.50 | 8.90 | 7.70 | 12.89 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.69 | -0.69 | 0.03 | -0.11 | 1/30/2026 | 3/30/2026 4:00:05 PM EST |
| 90.00 | 9.00 | 10.90 | 9.95 | % | 0.11 | 0 | 0 | 0.71 | -0.77 | 0.03 | -0.10 | 3/30/2026 4:00:05 PM EST | |||
| 92.50 | 11.10 | 13.00 | 12.05 | % | 0.13 | 0 | 0 | 0.73 | -0.83 | 0.02 | -0.08 | 3/30/2026 4:00:05 PM EST | |||
| 95.00 | 13.30 | 15.40 | 14.35 | % | 0.15 | 0 | 0 | 0.79 | -0.88 | 0.02 | -0.06 | 3/30/2026 4:00:05 PM EST | |||
| 100.00 | 17.90 | 20.10 | 19.00 | % | 0.19 | 0 | 0 | 0.88 | -0.94 | 0.01 | -0.03 | 3/30/2026 4:00:05 PM EST | |||
| 105.00 | 22.30 | 25.40 | 23.85 | % | 0.23 | 0 | 0 | 1.08 | -0.97 | 0.01 | -0.02 | 3/30/2026 4:00:05 PM EST | |||
| 110.00 | 27.20 | 30.20 | 28.70 | % | 0.26 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 3/30/2026 4:00:05 PM EST | |||
| 115.00 | 32.20 | 35.60 | 33.90 | % | 0.29 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/30/2026 4:00:05 PM EST | |||
| 120.00 | 37.20 | 40.50 | 38.85 | % | 0.32 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/30/2026 4:00:05 PM EST | |||
| 125.00 | 42.20 | 45.40 | 43.80 | % | 0.35 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/30/2026 4:00:05 PM EST |