Options Chain for LATAM AIRLINES GROUP SA SPONSORED ADR (LTM) - $46.26 as of 5/6/2026 2:55:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 26.10 | 27.70 | 26.90 | % | 1.08 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 30.00 | 21.10 | 22.70 | 21.90 | % | 0.73 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 35.00 | 16.10 | 17.80 | 16.95 | % | 0.48 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 40.00 | 11.30 | 12.60 | 11.95 | 11.40 | +2.55 | +28.82% | 0.30 | 1 | 13 | 1.53 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 45.00 | 6.40 | 7.30 | 6.85 | 2.92 | 0.00 | 0.00% | 0.15 | 0 | 32 | 0.84 | 0.98 | 0.02 | -0.02 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 50.00 | 2.25 | 3.10 | 2.68 | 2.05 | +1.50 | +272.73% | 0.05 | 12 | 33 | 0.35 | 0.76 | 0.09 | -0.08 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 55.00 | 0.15 | 0.60 | 0.38 | 0.41 | -1.89 | -82.18% | 0.01 | 31 | 21 | 0.36 | 0.24 | 0.08 | -0.06 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 777 | 0.73 | 0.02 | 0.01 | -0.01 | 4/29/2026 | 5/6/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.85 | 0.43 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.60 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.92 | -0.02 | 0.02 | -0.02 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 50.00 | 0.05 | 1.50 | 0.78 | 4.36 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.50 | -0.24 | 0.09 | -0.08 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 55.00 | 2.70 | 4.50 | 3.60 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.79 | -0.76 | 0.08 | -0.06 | 4/20/2026 | 5/6/2026 4:00:01 PM EST |
| 60.00 | 7.90 | 8.90 | 8.40 | 13.65 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.01 | -0.98 | 0.01 | -0.01 | 3/30/2026 | 5/6/2026 4:00:01 PM EST |
| 65.00 | 12.60 | 15.20 | 13.90 | 18.49 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.84 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 5/6/2026 4:00:01 PM EST |
| 70.00 | 17.50 | 18.90 | 18.20 | % | 0.26 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 75.00 | 20.90 | 25.50 | 23.20 | % | 0.31 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST |