Options Chain for LATAM AIRLINES GROUP SA SPONSORED ADR (LTM) - $58.14 as of 2/20/2026 1:37:52 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 | 33.80 | 37.00 | 35.40 | 41.80 | 0.00 | 0.00% | 1.57 | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 4:00:13 PM EST |
| 25.00 | 31.90 | 33.60 | 32.75 | 40.07 | 0.00 | 0.00% | 1.31 | 0 | 20 | 2.29 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:13 PM EST |
| 30.00 | 26.30 | 29.50 | 27.90 | 34.92 | 0.00 | 0.00% | 0.93 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 4:00:13 PM EST |
| 35.00 | 21.20 | 24.10 | 22.65 | 17.85 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 2/20/2026 4:00:13 PM EST |
| 40.00 | 16.30 | 19.50 | 17.90 | 9.70 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.46 | 0.99 | 0.00 | 0.00 | 11/26/2025 | 2/20/2026 4:00:13 PM EST |
| 45.00 | 12.00 | 13.70 | 12.85 | 16.70 | 0.00 | 0.00% | 0.29 | 0 | 37 | 0.91 | 0.94 | 0.01 | -0.02 | 2/11/2026 | 2/20/2026 4:00:13 PM EST |
| 50.00 | 7.80 | 8.90 | 8.35 | 8.30 | -6.75 | -44.85% | 0.17 | 40 | 238 | 0.59 | 0.84 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 55.00 | 3.50 | 5.10 | 4.30 | 4.10 | -2.25 | -35.44% | 0.08 | 2 | 469 | 0.50 | 0.65 | 0.05 | -0.05 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 60.00 | 1.15 | 2.30 | 1.73 | 1.85 | -1.00 | -35.09% | 0.03 | 2 | 46 | 0.45 | 0.36 | 0.06 | -0.05 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.50 | -0.43 | -46.24% | 0.00 | 2 | 21 | 0.43 | 0.19 | 0.04 | -0.04 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 2.60 | +1.71 | +192.14% | 0.00 | 1 | 211 | 0.59 | 0.08 | 0.02 | -0.02 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 2.55 | +1.70 | +200.00% | 0.00 | 1 | 6 | 0.69 | 0.03 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.88 | 0.01 | 0.00 | -0.01 | 2/20/2026 4:00:13 PM EST | |||
| 85.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 2/20/2026 4:00:13 PM EST |
| 30.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 35.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 40.00 | 0.00 | 0.85 | 0.43 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.12 | -0.01 | 0.00 | 0.00 | 10/20/2025 | 2/20/2026 4:00:13 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.74 | -0.06 | 0.01 | -0.02 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 50.00 | 0.30 | 1.30 | 0.80 | 0.74 | +0.04 | +5.72% | 0.02 | 4 | 58 | 0.52 | -0.16 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 55.00 | 0.80 | 2.50 | 1.65 | 1.68 | +0.43 | +34.40% | 0.03 | 4 | 23 | 0.42 | -0.35 | 0.05 | -0.05 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 60.00 | 3.00 | 4.80 | 3.90 | 3.50 | +0.96 | +37.80% | 0.07 | 4 | 36 | 0.34 | -0.64 | 0.06 | -0.05 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 65.00 | 7.20 | 8.40 | 7.80 | 6.16 | 0.00 | 0.00% | 0.12 | 0 | 105 | 0.55 | -0.81 | 0.04 | -0.04 | 2/17/2026 | 2/20/2026 4:00:13 PM EST |
| 70.00 | 10.70 | 13.60 | 12.15 | % | 0.17 | 0 | 0 | 0.80 | -0.92 | 0.02 | -0.02 | 2/20/2026 4:00:13 PM EST | |||
| 75.00 | 15.70 | 19.20 | 17.45 | % | 0.23 | 0 | 0 | 1.09 | -0.97 | 0.01 | -0.01 | 2/20/2026 4:00:13 PM EST | |||
| 80.00 | 21.30 | 24.30 | 22.80 | % | 0.29 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.01 | 2/20/2026 4:00:13 PM EST | |||
| 85.00 | 25.90 | 29.30 | 27.60 | % | 0.32 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST |