poisar

Options

Southwest Airlines Co. LUV

$46.31+2.05%

All optionsCreate account to unlock

Chain

LUV options

Options Chain

Active LUV contracts expiring in the next 7–45 days, strikes within ±25% of the current price.

ExpirationDays to expiryContracts
2026-08-07868
2026-08-141572
2026-08-212260
TypeStrikeExpiryOpen interestClose
Call$35.002026-08-071$13.81
Call$36.002026-08-07——
Call$37.002026-08-07——
Call$38.002026-08-072$7.30
Call$39.002026-08-07—$5.94
Call$39.502026-08-07—$5.55
Call$40.002026-08-074$5.23
Call$40.502026-08-07—$4.77
Call$41.002026-08-07—$4.30
Call$41.502026-08-07——
Call$42.002026-08-07——
Call$42.502026-08-07——
Call$43.002026-08-072$8.08
Call$43.502026-08-073$2.58
Call$44.002026-08-07——
Call$44.502026-08-071$1.74
Call$45.002026-08-0711$1.54
Call$45.502026-08-0742$1.23
Call$46.002026-08-0730$0.70
Call$46.502026-08-077$0.70
Call$47.002026-08-07132$0.69
Call$47.502026-08-0750$0.35
Call$48.002026-08-0732$0.27
Call$48.502026-08-0736$0.29
Call$49.002026-08-07245$0.16
Call$49.502026-08-0795$0.28
Call$50.002026-08-07132$0.17
Call$51.002026-08-0779$0.15
Call$52.002026-08-0729$0.21
Call$53.002026-08-07101$0.55
Call$54.002026-08-0740$0.02
Call$55.002026-08-0757$0.10
Call$56.002026-08-0730$0.56
Call$57.002026-08-075$0.01
Put$35.002026-08-073$0.02
Put$36.002026-08-073$0.07
Put$37.002026-08-071$0.10
Put$38.002026-08-07——
Put$39.002026-08-0772$0.23
Put$39.502026-08-07——
Put$40.002026-08-07366$0.12
Put$40.502026-08-071$0.10
Put$41.002026-08-079$0.25
Put$41.502026-08-071$0.28
Put$42.002026-08-0794$0.26
Put$42.502026-08-078$0.55
Put$43.002026-08-0759$0.48
Put$43.502026-08-0761$0.40
Put$44.002026-08-0780$1.05
Put$44.502026-08-0725$0.73
Put$45.002026-08-07126$1.62
Put$45.502026-08-0768$1.53
Put$46.002026-08-0761$1.97
Put$46.502026-08-0777$1.55
Put$47.002026-08-07187$1.91
Put$47.502026-08-0746$2.81
Put$48.002026-08-0752$3.03
Put$48.502026-08-074$3.49
Put$49.002026-08-073$4.55
Put$49.502026-08-07——
Put$50.002026-08-0787$4.51
Put$51.002026-08-072$3.97
Put$52.002026-08-072$6.95
Put$53.002026-08-072$7.74
Put$54.002026-08-071$6.13
Put$55.002026-08-07—$9.62
Put$56.002026-08-07——
Put$57.002026-08-072$11.55
Call$35.002026-08-14——
Call$36.002026-08-14——
Call$37.002026-08-14——
Call$37.502026-08-14——
Call$38.002026-08-14—$7.36
Call$38.502026-08-14——
Call$39.002026-08-14——
Call$39.502026-08-14——
Call$40.002026-08-147$5.40
Call$40.502026-08-14——
Call$41.002026-08-14——
Call$41.502026-08-14——
Call$42.002026-08-1410$4.64
Call$42.502026-08-14——
Call$43.002026-08-14——
Call$43.502026-08-14—$2.48
Call$44.002026-08-1418$3.55
Call$44.502026-08-147$1.93
Call$45.002026-08-1416$1.50
Call$45.502026-08-142$1.64
Call$46.002026-08-141,215$1.05
Call$46.502026-08-1420$0.84
Call$47.002026-08-1448$0.94
Call$47.502026-08-1419$0.76
Call$48.002026-08-1425$0.71
Call$48.502026-08-1416$0.56
Call$49.002026-08-1444$0.45
Call$49.502026-08-14—$0.42
Call$50.002026-08-14464$0.25
Call$51.002026-08-1475$0.24
Call$52.002026-08-14287$0.30
Call$53.002026-08-1430$0.24
Call$54.002026-08-1429$0.58
Call$55.002026-08-14337$0.28
Call$56.002026-08-1436$0.49
Call$57.002026-08-146$0.38
Put$35.002026-08-141$0.06
Put$36.002026-08-14——
Put$37.002026-08-14——
Put$37.502026-08-14——
Put$38.002026-08-141$0.11
Put$38.502026-08-14——
Put$39.002026-08-141$0.17
Put$39.502026-08-14——
Put$40.002026-08-147$0.35
Put$40.502026-08-14——
Put$41.002026-08-1445$0.42
Put$41.502026-08-14——
Put$42.002026-08-1445$0.60
Put$42.502026-08-14—$0.87
Put$43.002026-08-1451$0.61
Put$43.502026-08-1411$0.95
Put$44.002026-08-14491$1.47
Put$44.502026-08-1413$0.95
Put$45.002026-08-1462$2.00
Put$45.502026-08-1431$1.89
Put$46.002026-08-1457$2.20
Put$46.502026-08-14——
Put$47.002026-08-14105$2.33
Put$47.502026-08-14——
Put$48.002026-08-1454$2.75
Put$48.502026-08-14——
Put$49.002026-08-1455$3.15
Put$49.502026-08-14——
Put$50.002026-08-1443$5.10
Put$51.002026-08-1422$4.10
Put$52.002026-08-145$4.85
Put$53.002026-08-14——
Put$54.002026-08-14——
Put$55.002026-08-14——
Put$56.002026-08-14——
Put$57.002026-08-14——
Call$35.002026-08-2112$10.45
Call$36.002026-08-21——
Call$37.002026-08-211$8.55
Call$37.502026-08-213$11.66
Call$38.002026-08-21——
Call$39.002026-08-21——
Call$40.002026-08-2194$5.60
Call$41.002026-08-21——
Call$42.002026-08-211$7.27
Call$42.502026-08-2142$7.05
Call$43.002026-08-211$4.23
Call$43.502026-08-21——
Call$44.002026-08-213$3.25
Call$44.502026-08-2197$2.37
Call$45.002026-08-21243$2.02
Call$45.502026-08-2132$1.96
Call$46.002026-08-21176$1.70
Call$46.502026-08-2124$1.38
Call$47.002026-08-2129$1.22
Call$47.502026-08-21397$1.79
Call$48.002026-08-2131$1.53
Call$48.502026-08-2111$1.35
Call$49.002026-08-2179$1.11
Call$49.502026-08-2112$0.64
Call$50.002026-08-21978$0.51
Call$51.002026-08-2143$0.33
Call$52.002026-08-2151$0.25
Call$52.502026-08-21620$0.19
Call$53.002026-08-2120$0.18
Call$54.002026-08-21279$0.14
Call$55.002026-08-21696$0.11
Call$56.002026-08-21565$0.07
Call$57.002026-08-21682$0.37
Call$57.502026-08-21509$0.07
Put$35.002026-08-2150$0.07
Put$36.002026-08-21——
Put$37.002026-08-2134$0.15
Put$37.502026-08-2179$0.25
Put$38.002026-08-2113$0.23
Put$39.002026-08-2125$0.25
Put$40.002026-08-21541$0.50
Put$41.002026-08-21763$0.43
Put$42.002026-08-217$0.79
Put$42.502026-08-21450$0.97
Put$43.002026-08-2140$1.04
Put$43.502026-08-214$1.28
Put$44.002026-08-21171$1.68
Put$44.502026-08-2154$1.75
Put$45.002026-08-21296$2.01
Put$45.502026-08-218$2.20
Put$46.002026-08-216$2.31
Put$46.502026-08-21——
Put$47.002026-08-2152$2.34
Put$47.502026-08-21285$3.41
Put$48.002026-08-2120$3.65
Put$48.502026-08-2115$4.00
Put$49.002026-08-2190$4.45
Put$49.502026-08-211$5.58
Put$50.002026-08-21466$5.54
Put$51.002026-08-21——

Live Quotes & Greeks

Members

Live bid/ask, implied volatility and Greeks for every contract are members-only.

Create account to unlock

Options Ideas & Decision Intelligence

Members

Scored options ideas and decision intelligence for this underlying are members-only.

Create account to unlock