Options Chain for LATAM AIRLINES GROUP SA SPONSORED ADR (LTM) - $53.13 as of 5/29/2026 12:56:01 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 | 29.00 | 32.30 | 30.65 | % | 1.36 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 25.00 | 27.80 | 29.60 | 28.70 | 28.23 | 0.00 | 0.00% | 1.15 | 0 | 20 | 2.28 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:42 PM EST |
| 30.00 | 21.50 | 24.90 | 23.20 | % | 0.77 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 35.00 | 18.00 | 19.60 | 18.80 | 17.90 | 0.00 | 0.00% | 0.54 | 0 | 28 | 1.42 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/29/2026 1:58:42 PM EST |
| 40.00 | 12.40 | 14.60 | 13.50 | 10.38 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.11 | 0.99 | 0.01 | 0.00 | 5/21/2026 | 5/29/2026 1:58:42 PM EST |
| 45.00 | 8.30 | 9.90 | 9.10 | 8.90 | 0.00 | 0.00% | 0.20 | 0 | 56 | 0.88 | 0.88 | 0.03 | -0.03 | 5/27/2026 | 5/29/2026 1:58:42 PM EST |
| 50.00 | 4.60 | 5.30 | 4.95 | 4.88 | 0.00 | 0.00% | 0.10 | 0 | 482 | 0.62 | 0.69 | 0.05 | -0.06 | 5/28/2026 | 5/29/2026 1:58:42 PM EST |
| 55.00 | 1.95 | 2.25 | 2.10 | 0.95 | -0.82 | -46.33% | 0.04 | 1 | 278 | 0.56 | 0.42 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 1:58:42 PM EST |
| 60.00 | 0.30 | 0.85 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 430 | 0.51 | 0.15 | 0.04 | -0.04 | 5/27/2026 | 5/29/2026 1:58:42 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 330 | 0.77 | 0.04 | 0.02 | -0.01 | 5/7/2026 | 5/29/2026 1:58:42 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.91 | 0.01 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 1:58:42 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 27 | 1.07 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 80.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.21 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 1:58:42 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 12 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 95.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 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 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 25.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 30.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 35.00 | 0.00 | 0.90 | 0.45 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/29/2026 1:58:42 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.20 | -0.01 | 0.01 | 0.00 | 5/21/2026 | 5/29/2026 1:58:42 PM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 883 | 0.95 | -0.12 | 0.03 | -0.03 | 5/27/2026 | 5/29/2026 1:58:42 PM EST |
| 50.00 | 0.80 | 2.45 | 1.63 | 1.54 | 0.00 | 0.00% | 0.03 | 0 | 280 | 0.61 | -0.31 | 0.05 | -0.06 | 5/27/2026 | 5/29/2026 1:58:42 PM EST |
| 55.00 | 2.90 | 3.80 | 3.35 | 5.43 | 0.00 | 0.00% | 0.06 | 0 | 369 | 0.47 | -0.58 | 0.06 | -0.06 | 5/8/2026 | 5/29/2026 1:58:42 PM EST |
| 60.00 | 6.30 | 7.30 | 6.80 | 10.30 | 0.00 | 0.00% | 0.11 | 0 | 186 | 0.28 | -0.85 | 0.04 | -0.04 | 5/6/2026 | 5/29/2026 1:58:42 PM EST |
| 65.00 | 10.80 | 12.80 | 11.80 | % | 0.18 | 0 | 1 | 0.93 | -0.96 | 0.02 | -0.01 | 5/29/2026 1:58:42 PM EST | |||
| 70.00 | 14.80 | 17.80 | 16.30 | % | 0.23 | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 75.00 | 20.20 | 22.50 | 21.35 | % | 0.28 | 0 | 31 | 1.22 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 80.00 | 25.20 | 28.50 | 26.85 | % | 0.34 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 85.00 | 30.40 | 33.50 | 31.95 | % | 0.38 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 90.00 | 35.30 | 38.50 | 36.90 | % | 0.41 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 95.00 | 40.20 | 43.50 | 41.85 | % | 0.44 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST |