LUV Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

46.30

Change

+1.85

Open

46.00

Previous

44.45

High

47.01

Low

45.85

Bid

-

Ask

-

Volume

7,887,414

Trades

-

Dividend

0.13

Yield

0.94%

Ex-Div

Aug 22, 2017

Split Date

Feb 16, 2001

Impl Vol

48.7%

Hist Vol

39.7%

Opt Volume

10,798

Open Int

198,554

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
LUV 261113C00045000	1.59	1.95	1.66	1.51	242	157	W	45.00	LUV 261113P00045000	0.47	0.53	0.52	0.20	75	171	W
LUV 261113C00045500	1.23	2.30	1.58	1.14	19	123	W	45.50	LUV 261113P00045500	0.02	1.60	0.50	0.33	3	61	W
LUV 261113C00046000	1.00	1.37	1.25	0.83	37	470	W	46.00	LUV 261113P00046000	0.75	1.19	0.95	0.52	14	47	W
LUV 261113C00046500	0.56	1.36	0.99	0.58	53	42	W	46.50	LUV 261113P00046500	1.03	2.01	0.86	0.76	3	183	W
LUV 261113C00047000	0.40	1.19	0.82	0.38	107	205	W	47.00	LUV 261113P00047000	1.11	2.87	1.10	1.07	16	81	W
LUV 261113C00047500	0.32	1.04	0.55	0.24	54	153	W	47.50	LUV 261113P00047500	1.63	2.61	1.90	1.43	0	65	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
LUV 261120C00045000	1.91	3.55	2.58	2.04	102	1,370	S	45.00	LUV 261120P00045000	0.81	1.01	0.72	0.61	292	1,044	S
LUV 261120C00045500	1.58	2.81	2.33	1.72	3	36	S	45.50	LUV 261120P00045500	0.94	1.39	0.98	0.79	6	0	S
LUV 261120C00046000	1.46	2.09	2.07	1.44	6	90	S	46.00	LUV 261120P00046000	1.21	1.49	1.30	1.00	434	2	S
LUV 261120C00046500	1.17	1.77	2.07	1.18	9	776	S	46.50	LUV 261120P00046500	1.15	1.81	1.46	1.25	24	4	S
LUV 261120C00047000	0.86	1.44	1.42	0.96	21	3,019	S	47.00	LUV 261120P00047000	1.68	3.70	2.01	1.52	0	2	S
LUV 261120C00047500	0.65	1.62	1.17	0.77	31	8,072	S	47.50	LUV 261120P00047500	1.99	3.70	4.25	1.83	0	4	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
LUV 261127C00045000	2.18	3.00	2.94	2.53	4	83	W	45.00	LUV 261127P00045000	0.93	1.67	1.21	0.86	22	122	W
LUV 261127C00045500	1.55	3.90	2.39	2.22	1	0	W	45.50	LUV 261127P00045500	1.01	2.15	1.29	1.04	10	0	W
LUV 261127C00046000	1.40	2.90	1.70	1.94	6	79	W	46.00	LUV 261127P00046000	1.20	2.46	1.25	1.25	2	2	W
LUV 261127C00046500	0.82	2.72	1.55	1.68	2	0	W	46.50	—	—	—	—	—	—	—	—
LUV 261127C00047000	1.12	2.31	1.68	1.44	6	166	W	47.00	LUV 261127P00047000	1.94	2.69	1.75	1.74	2	101	W
LUV 261127C00048000	0.81	2.02	1.32	1.04	4	101	W	48.00	LUV 261127P00048000	2.15	4.50	2.30	2.34	1	19	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
LUV 261204C00044000	2.87	3.70	2.41	3.72	0	29	W	44.00	LUV 261204P00044000	0.93	1.41	1.69	0.69	0	11	W
LUV 261204C00045000	2.51	3.05	2.16	3.04	0	32	W	45.00	—	—	—	—	—	—	—	—
LUV 261204C00046000	1.99	2.43	2.57	2.44	0	5	W	46.00	LUV 261204P00046000	1.67	2.18	1.79	1.37	10	0	W
LUV 261204C00047000	1.50	2.14	2.03	1.92	3	27	W	47.00	—	—	—	—	—	—	—	—
LUV 261204C00048000	1.21	1.53	1.34	1.48	4	8	W	48.00	—	—	—	—	—	—	—	—
LUV 261204C00049000	0.72	1.19	0.68	1.12	0	80	W	49.00	—	—	—	—	—	—	—	—

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
LUV 261211C00044000	2.92	3.95	1.74	4.27	0	1	W	44.00	LUV 261211P00044000	0.54	2.10	1.30	0.76	0	1	W
LUV 261211C00045000	2.86	3.40	3.15	3.59	478	19	W	45.00	—	—	—	—	—	—	—	—
LUV 261211C00046000	2.38	2.73	2.40	2.98	1	3	W	46.00	LUV 261211P00046000	1.20	2.45	3.00	1.41	0	1	W
LUV 261211C00047000	0.78	2.44	1.31	2.43	0	6	W	47.00	—	—	—	—	—	—	—	—
LUV 261211C00048000	1.24	2.03	1.74	1.96	415	18	W	48.00	—	—	—	—	—	—	—	—
LUV 261211C00049000	0.35	1.60	1.45	1.56	0	10	W	49.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
LUV 261218C00040000	6.70	7.80	7.07	8.12	2	1,419	S	40.00	LUV 261218P00040000	0.43	0.65	0.52	0.17	160	2,741	S
LUV 261218C00042500	4.70	5.65	4.90	6.02	8	1,551	S	42.50	LUV 261218P00042500	0.85	1.32	1.15	0.47	10	393	S
LUV 261218C00045000	3.10	3.40	3.50	4.20	34	2,217	S	45.00	LUV 261218P00045000	1.52	2.13	1.95	1.04	28	473	S
LUV 261218C00047500	1.85	2.52	2.48	2.74	58	1,070	S	47.50	LUV 261218P00047500	2.80	3.35	2.80	1.99	670	1,750	S
LUV 261218C00050000	1.03	1.19	1.11	1.67	1,073	2,269	S	50.00	LUV 261218P00050000	4.00	5.70	4.80	3.31	4	450	S
LUV 261218C00052500	0.49	0.87	0.59	0.95	2	757	S	52.50	LUV 261218P00052500	5.80	8.15	13.30	4.99	0	122	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
LUV 261224C00044000	3.70	6.00	4.01	5.47	122	0	W	44.00	—	—	—	—	—	—	—	—
LUV 261224C00045000	2.95	4.35	3.31	4.77	558	0	W	45.00	LUV 261224P00045000	1.48	2.59	2.33	1.00	6	0	W
LUV 261224C00046000	2.42	3.65	2.79	4.13	4	0	W	46.00	—	—	—	—	—	—	—	—
LUV 261224C00047000	2.22	2.97	2.41	3.54	122	1	W	47.00	—	—	—	—	—	—	—	—
LUV 261224C00048000	1.84	2.61	2.00	3.01	563	5	W	48.00	LUV 261224P00048000	1.88	5.20	3.91	2.08	2	0	W
LUV 261224C00049000	1.46	1.83	1.66	2.54	2	0	W	49.00	—	—	—	—	—	—	—	—

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
LUV 270115C00040000	6.80	9.05	7.70	11.22	11	1,513	S	40.00	LUV 270115P00040000	0.56	1.36	1.01	0.15	1	967	S
LUV 270115C00042500	5.25	5.85	4.15	9.21	0	1,348	S	42.50	LUV 270115P00042500	1.33	1.94	1.43	0.35	40	905	S
LUV 270115C00045000	3.75	4.30	4.24	7.36	25	1,989	S	45.00	LUV 270115P00045000	2.18	3.50	3.45	0.70	0	1,500	S
LUV 270115C00047500	2.24	3.70	2.94	5.71	72	1,376	S	47.50	LUV 270115P00047500	2.70	4.85	3.70	1.25	2	573	S
LUV 270115C00050000	1.08	2.46	1.70	4.30	57	7,490	S	50.00	LUV 270115P00050000	4.05	6.85	5.50	2.04	0	1,009	S
LUV 270115C00052500	1.07	1.50	1.20	3.14	5	3,575	S	52.50	LUV 270115P00052500	5.85	9.00	10.03	3.08	0	9	S

Below are few quick-links for most popular options chains: