Options Chain for LATAM AIRLINES GROUP SA SPONSORED ADR (LTM) - $52.22 as of 10/7/2026 6:21:36 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 | 20.60 | 21.90 | 21.25 | 25.24 | 0.00 | 0.00% | 0.71 | 0 | 8 | 1.20 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 10/7/2026 4:00:03 PM EST |
| 35.00 | 15.70 | 17.00 | 16.35 | 14.60 | 0.00 | 0.00% | 0.47 | 0 | 105 | 0.94 | 0.98 | 0.01 | -0.01 | 10/1/2026 | 10/7/2026 4:00:03 PM EST |
| 40.00 | 11.10 | 12.10 | 11.60 | 10.20 | 0.00 | 0.00% | 0.29 | 0 | 34 | 0.71 | 0.92 | 0.02 | -0.02 | 10/1/2026 | 10/7/2026 4:00:03 PM EST |
| 45.00 | 6.60 | 7.90 | 7.25 | 11.12 | 0.00 | 0.00% | 0.16 | 0 | 32 | 0.46 | 0.80 | 0.03 | -0.03 | 5/8/2026 | 10/7/2026 4:00:03 PM EST |
| 50.00 | 3.10 | 4.50 | 3.80 | 6.87 | 0.00 | 0.00% | 0.08 | 0 | 67 | 0.43 | 0.60 | 0.05 | -0.04 | 7/29/2026 | 10/7/2026 4:00:03 PM EST |
| 55.00 | 0.85 | 2.30 | 1.58 | 1.82 | 0.00 | 0.00% | 0.03 | 0 | 108 | 0.41 | 0.35 | 0.05 | -0.03 | 9/28/2026 | 10/7/2026 4:00:03 PM EST |
| 60.00 | 0.25 | 0.95 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 448 | 0.40 | 0.17 | 0.03 | -0.02 | 9/30/2026 | 10/7/2026 4:00:03 PM EST |
| 65.00 | 0.05 | 0.75 | 0.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 248 | 0.47 | 0.07 | 0.02 | -0.01 | 9/2/2026 | 10/7/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.80 | 0.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 283 | 0.73 | 0.02 | 0.01 | 0.00 | 7/24/2026 | 10/7/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.81 | 0.01 | 0.00 | 0.00 | 7/28/2026 | 10/7/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.84 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 10/7/2026 4:00:03 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 1.05 | 0.53 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 70 | 1.02 | -0.02 | 0.01 | -0.01 | 7/16/2026 | 10/7/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 1.30 | 0.65 | 1.28 | 0.00 | 0.00% | 0.02 | 0 | 384 | 0.81 | -0.08 | 0.02 | -0.02 | 8/18/2026 | 10/7/2026 4:00:03 PM EST |
| 45.00 | 0.45 | 1.90 | 1.18 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 197 | 0.51 | -0.20 | 0.03 | -0.03 | 9/24/2026 | 10/7/2026 4:00:03 PM EST |
| 50.00 | 1.65 | 3.30 | 2.48 | 2.85 | 0.00 | 0.00% | 0.05 | 0 | 491 | 0.45 | -0.40 | 0.05 | -0.04 | 10/5/2026 | 10/7/2026 4:00:03 PM EST |
| 55.00 | 4.60 | 5.90 | 5.25 | 5.60 | 0.00 | 0.00% | 0.10 | 0 | 97 | 0.43 | -0.65 | 0.05 | -0.03 | 9/16/2026 | 10/7/2026 4:00:03 PM EST |
| 60.00 | 8.60 | 9.80 | 9.20 | 10.88 | 0.00 | 0.00% | 0.15 | 0 | 82 | 0.54 | -0.83 | 0.03 | -0.02 | 6/1/2026 | 10/7/2026 4:00:03 PM EST |
| 65.00 | 13.30 | 14.60 | 13.95 | 19.64 | 0.00 | 0.00% | 0.21 | 0 | 98 | 0.66 | -0.93 | 0.02 | -0.01 | 5/5/2026 | 10/7/2026 4:00:03 PM EST |
| 70.00 | 18.30 | 19.60 | 18.95 | 24.12 | 0.00 | 0.00% | 0.27 | 0 | 65 | 0.74 | -0.98 | 0.01 | 0.00 | 5/5/2026 | 10/7/2026 4:00:03 PM EST |
| 75.00 | 22.70 | 25.40 | 24.05 | % | 0.32 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 80.00 | 27.70 | 30.40 | 29.05 | 29.13 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 10/7/2026 4:00:03 PM EST |