Options Chain for LATAM AIRLINES GROUP SA SPONSORED ADR (LTM) - $55.66 as of 8/4/2026 9:50:24 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 | 23.60 | 28.50 | 26.05 | 20.79 | 0.00 | 0.00% | 0.87 | 0 | 40 | 1.66 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 8/4/2026 4:00:03 PM EST |
| 35.00 | 18.90 | 23.50 | 21.20 | % | 0.61 | 0 | 11 | 1.43 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 40.00 | 14.90 | 17.40 | 16.15 | 20.10 | 0.00 | 0.00% | 0.40 | 0 | 16 | 0.97 | 0.96 | 0.01 | -0.02 | 6/29/2026 | 8/4/2026 4:00:03 PM EST |
| 45.00 | 11.00 | 12.50 | 11.75 | 11.50 | +2.60 | +29.22% | 0.26 | 1 | 13 | 0.63 | 0.87 | 0.02 | -0.02 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 50.00 | 6.70 | 8.40 | 7.55 | 8.09 | 0.00 | 0.00% | 0.15 | 0 | 254 | 0.55 | 0.75 | 0.03 | -0.03 | 8/3/2026 | 8/4/2026 4:00:03 PM EST |
| 55.00 | 3.60 | 5.00 | 4.30 | 4.20 | +0.47 | +12.61% | 0.08 | 20 | 102 | 0.50 | 0.57 | 0.04 | -0.04 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 60.00 | 1.55 | 2.55 | 2.05 | 2.00 | +0.80 | +66.67% | 0.03 | 30 | 333 | 0.45 | 0.37 | 0.04 | -0.04 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 65.00 | 0.05 | 2.10 | 1.08 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 225 | 0.42 | 0.20 | 0.03 | -0.03 | 6/18/2026 | 8/4/2026 4:00:03 PM EST |
| 70.00 | 0.20 | 0.75 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 277 | 0.46 | 0.10 | 0.02 | -0.02 | 7/30/2026 | 8/4/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.59 | 0.04 | 0.01 | -0.01 | 6/24/2026 | 8/4/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 10 | 0.67 | 0.01 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 8/4/2026 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 | 0.70 | 0.35 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 8/4/2026 4:00:03 PM EST |
| 35.00 | 0.05 | 0.50 | 0.28 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.77 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/4/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 1.75 | 0.88 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.81 | -0.04 | 0.01 | -0.02 | 6/1/2026 | 8/4/2026 4:00:03 PM EST |
| 45.00 | 0.45 | 2.00 | 1.23 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 286 | 0.56 | -0.13 | 0.02 | -0.02 | 8/3/2026 | 8/4/2026 4:00:03 PM EST |
| 50.00 | 0.55 | 3.10 | 1.83 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 229 | 0.53 | -0.25 | 0.03 | -0.03 | 7/30/2026 | 8/4/2026 4:00:03 PM EST |
| 55.00 | 2.20 | 4.50 | 3.35 | 10.76 | 0.00 | 0.00% | 0.06 | 0 | 97 | 0.49 | -0.43 | 0.04 | -0.04 | 5/5/2026 | 8/4/2026 4:00:03 PM EST |
| 60.00 | 4.90 | 7.00 | 5.95 | 12.10 | 0.00 | 0.00% | 0.10 | 0 | 47 | 0.45 | -0.63 | 0.04 | -0.04 | 4/1/2026 | 8/4/2026 4:00:03 PM EST |
| 65.00 | 8.60 | 10.70 | 9.65 | 18.20 | 0.00 | 0.00% | 0.15 | 0 | 48 | 0.64 | -0.81 | 0.03 | -0.03 | 3/31/2026 | 8/4/2026 4:00:03 PM EST |
| 70.00 | 12.00 | 16.80 | 14.40 | % | 0.21 | 0 | 33 | 0.72 | -0.90 | 0.02 | -0.02 | 8/4/2026 4:00:03 PM EST | |||
| 75.00 | 17.80 | 21.40 | 19.60 | % | 0.26 | 0 | 0 | 1.06 | -0.96 | 0.01 | -0.01 | 8/4/2026 4:00:03 PM EST | |||
| 80.00 | 22.50 | 27.00 | 24.75 | % | 0.31 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 85.00 | 27.40 | 31.70 | 29.55 | % | 0.35 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST |