Options Chain for SOCIEDAD QUIMICA Y MINERA DE SPON ADR SER B (SQM) - $69.41 as of 12/30/2025 8:19:12 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 50.80 | 54.70 | 52.75 | 44.70 | 0.00 | 0.00% | 3.01 | 0 | 18 | 5.35 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/29/2025 3:59:57 PM EST |
| 20.00 | 48.50 | 52.20 | 50.35 | % | 2.52 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 22.50 | 46.00 | 49.80 | 47.90 | 38.00 | 0.00 | 0.00% | 2.13 | 0 | 6 | 4.42 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/29/2025 3:59:57 PM EST |
| 25.00 | 43.50 | 47.20 | 45.35 | 36.80 | 0.00 | 0.00% | 1.81 | 0 | 1 | 4.05 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/29/2025 3:59:57 PM EST |
| 27.50 | 41.00 | 44.80 | 42.90 | 17.94 | 0.00 | 0.00% | 1.56 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 12/29/2025 3:59:57 PM EST |
| 30.00 | 38.50 | 42.20 | 40.35 | 33.00 | 0.00 | 0.00% | 1.34 | 0 | 10 | 3.42 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/29/2025 3:59:57 PM EST |
| 32.50 | 36.90 | 38.50 | 37.70 | 12.22 | 0.00 | 0.00% | 1.16 | 0 | 51 | 2.22 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 12/29/2025 3:59:57 PM EST |
| 35.00 | 33.50 | 37.20 | 35.35 | 26.58 | 0.00 | 0.00% | 1.01 | 0 | 78 | 2.89 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/29/2025 3:59:57 PM EST |
| 37.50 | 31.00 | 34.30 | 32.65 | 26.88 | 0.00 | 0.00% | 0.87 | 0 | 80 | 2.44 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 3:59:57 PM EST |
| 40.00 | 29.90 | 30.60 | 30.25 | 30.45 | -1.85 | -5.73% | 0.76 | 26 | 391 | 1.61 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 42.50 | 27.40 | 28.40 | 27.90 | 25.76 | 0.00 | 0.00% | 0.66 | 0 | 69 | 1.64 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:57 PM EST |
| 45.00 | 24.10 | 26.30 | 25.20 | 25.95 | 0.00 | 0.00% | 0.56 | 0 | 728 | 1.67 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:57 PM EST |
| 47.50 | 22.40 | 23.10 | 22.75 | 22.43 | 0.00 | 0.00% | 0.48 | 0 | 749 | 1.24 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:57 PM EST |
| 50.00 | 18.70 | 21.90 | 20.30 | 19.85 | -2.25 | -10.19% | 0.41 | 3 | 749 | 1.56 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 52.50 | 16.20 | 19.00 | 17.60 | 17.35 | -2.15 | -11.03% | 0.34 | 5 | 45 | 1.27 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 55.00 | 14.90 | 15.80 | 15.35 | 15.00 | -0.20 | -1.32% | 0.28 | 2 | 689 | 0.93 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 57.50 | 11.30 | 14.20 | 12.75 | 13.30 | -0.97 | -6.80% | 0.22 | 1 | 983 | 1.06 | 0.99 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 60.00 | 10.20 | 11.20 | 10.70 | 10.69 | -1.50 | -12.31% | 0.18 | 63 | 1,613 | 0.46 | 0.97 | 0.01 | -0.02 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 62.50 | 7.00 | 9.50 | 8.25 | 8.30 | -1.07 | -11.42% | 0.13 | 1 | 12 | 0.80 | 0.92 | 0.03 | -0.03 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 65.00 | 5.90 | 6.40 | 6.15 | 7.40 | 0.00 | 0.00% | 0.09 | 0 | 222 | 0.45 | 0.82 | 0.04 | -0.05 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 67.50 | 3.00 | 4.40 | 3.70 | 5.58 | +0.18 | +3.34% | 0.05 | 1 | 147 | 0.32 | 0.69 | 0.06 | -0.07 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 70.00 | 2.40 | 3.20 | 2.80 | 2.95 | -0.85 | -22.37% | 0.04 | 26 | 789 | 0.43 | 0.54 | 0.06 | -0.08 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 72.50 | 0.55 | 3.30 | 1.93 | 1.75 | -0.73 | -29.44% | 0.03 | 7 | 107 | 0.45 | 0.40 | 0.06 | -0.08 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 75.00 | 0.70 | 1.20 | 0.95 | 0.70 | -0.70 | -50.00% | 0.01 | 21 | 456 | 0.41 | 0.28 | 0.05 | -0.07 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 80.00 | 0.15 | 0.50 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.43 | 0.12 | 0.03 | -0.04 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.74 | 0.04 | 0.01 | -0.02 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.65 | 0.01 | 0.00 | -0.01 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 1.95 | 0.98 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 149 | 1.34 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/29/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.26 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/29/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 17 | 4.82 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/29/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 147 | 4.39 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/29/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 132 | 2.46 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/29/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 2.00 | 1.00 | 0.29 | 0.00 | 0.00% | 0.04 | 0 | 54 | 3.61 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/29/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,992 | 2.06 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/29/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 445 | 1.88 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.58 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/29/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,557 | 1.97 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,763 | 1.23 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 260 | 1.64 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 760 | 1.48 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.00 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 569 | 0.89 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 52.50 | 0.05 | 0.55 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.80 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 613 | 0.76 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 57.50 | 0.05 | 0.50 | 0.28 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.58 | -0.01 | 0.00 | -0.01 | 12/18/2025 | 12/29/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.68 | -0.03 | 0.01 | -0.02 | 12/22/2025 | 12/29/2025 3:59:57 PM EST |
| 62.50 | 0.05 | 1.00 | 0.53 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.45 | -0.08 | 0.03 | -0.03 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 65.00 | 0.50 | 0.95 | 0.73 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.42 | -0.18 | 0.04 | -0.05 | 12/23/2025 | 12/29/2025 3:59:57 PM EST |
| 67.50 | 0.25 | 1.70 | 0.98 | 1.38 | +0.09 | +6.98% | 0.01 | 2 | 17 | 0.33 | -0.31 | 0.06 | -0.07 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 70.00 | 2.15 | 4.50 | 3.33 | 2.46 | -0.34 | -12.15% | 0.05 | 3 | 9 | 0.56 | -0.46 | 0.06 | -0.08 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 72.50 | 2.30 | 6.00 | 4.15 | % | 0.06 | 0 | 0 | 0.75 | -0.60 | 0.06 | -0.08 | 12/29/2025 3:59:57 PM EST | |||
| 75.00 | 4.50 | 7.20 | 5.85 | 29.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.68 | -0.72 | 0.05 | -0.07 | 8/12/2025 | 12/29/2025 3:59:57 PM EST |
| 80.00 | 8.80 | 11.50 | 10.15 | 35.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.78 | -0.88 | 0.03 | -0.04 | 4/19/2024 | 12/29/2025 3:59:57 PM EST |
| 85.00 | 13.60 | 16.30 | 14.95 | 36.92 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.92 | -0.96 | 0.01 | -0.02 | 3/20/2024 | 12/29/2025 3:59:57 PM EST |
| 90.00 | 18.20 | 21.80 | 20.00 | % | 0.22 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.01 | 12/29/2025 3:59:57 PM EST | |||
| 95.00 | 22.70 | 26.80 | 24.75 | 50.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 12/29/2025 3:59:57 PM EST |