LUV Options Chain

Data as of market close Apr 2, 2026

Expiration:

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV
31.00	6.66	5.85	7.55	-2.99	76	14	82.4%
33.00	4.84	4.00	5.60	-2.98	76	14	71.9%
36.00	2.25	1.81	2.71	-0.50	69	17	60.2%
36.50	2.80	1.75	2.32	0.00	10	42	64.8%
37.00	1.65	1.35	1.84	-0.66	29	35	57.8%
37.50	1.40	1.26	1.44	-0.81	44	41	58.6%
38.00	1.11	0.98	1.23	-0.72	36	450	58.0%
38.50	0.94	0.77	0.97	-0.36	18	125	56.5%
39.00	0.57	0.59	0.82	-0.50	40	199	56.8%
39.50	0.55	0.31	0.61	-0.36	10	84	51.6%
40.00	0.44	0.39	0.50	-0.20	66	322	57.2%
40.50	0.32	0.29	0.39	-0.19	14	51	56.8%
41.00	0.24	0.10	0.47	-0.16	26	95	58.6%
41.50	0.20	0.05	0.26	-0.11	9	30	53.1%
42.00	0.16	0.01	0.35	-0.11	92	359	60.0%
42.50	0.10	0.00	0.38	-0.15	4	71	65.4%
43.00	0.09	0.03	0.20	-0.11	47	512	61.7%
43.50	0.13	0.00	0.59	0.00	1	14	83.8%
44.00	0.15	0.01	0.27	0.04	2	255	72.7%
44.50	0.09	0.00	0.20	0.00	20	10	71.1%
45.00	0.07	0.00	0.06	0.02	95	231	60.2%
46.00	0.04	0.00	0.24	-0.06	90	52	84.8%
47.00	0.03	0.00	0.04	-0.05	13	3,410	68.0%
48.00	0.02	0.01	0.05	-0.01	94	54	78.1%
49.00	0.01	0.00	2.13	0.00	2	7	186.8%
50.00	0.19	0.00	2.13	0.00	1	19	195.2%
52.00	0.34	0.00	1.50	0.00	1	2	189.1%
53.00	0.40	0.00	0.75	0.00	2	117	163.1%
57.00	0.32	0.00	2.13	0.00	1	1	247.0%

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV
30.00	0.05	0.00	0.05	-0.02	16	47	73.4%
31.00	0.06	0.00	0.05	0.02	76	214	64.1%
32.00	0.12	0.02	0.21	0.05	16	11	73.4%
33.00	0.17	0.00	0.18	0.02	22	143	58.8%
34.00	0.30	0.10	0.31	0.03	14	36	60.2%
34.50	0.41	0.13	0.39	0.11	4	33	58.2%
35.00	0.43	0.35	0.49	0.00	103	214	62.4%
35.50	0.54	0.47	0.58	0.05	33	37	61.0%
36.00	0.54	0.59	0.70	-0.02	44	90	59.4%
36.50	0.83	0.70	0.92	0.05	14	108	58.8%
37.00	0.98	0.89	1.08	-0.17	20	518	57.3%
37.50	1.23	1.10	1.32	0.11	124	76	56.8%
38.00	1.51	1.35	1.59	0.19	316	7,835	56.4%
38.50	1.82	1.45	1.92	0.25	7	31	52.5%
39.00	1.68	1.79	2.46	0.00	1	638	57.8%
39.50	2.50	1.77	3.00	0.50	12	113	52.9%
40.00	2.65	2.42	3.05	0.27	40	327	50.7%
40.50	3.58	2.40	4.30	0.00	5	22	63.6%
41.00	4.17	3.05	4.10	0.00	6	490	50.2%
41.50	3.62	3.45	5.60	0.00	2	20	85.6%
42.00	3.89	3.90	5.25	0.00	1	28	59.6%
42.50	4.43	4.20	6.40	0.00	1	10	82.2%
43.00	5.93	4.95	6.20	1.13	10	41	68.4%
43.50	5.15	4.90	7.15	0.00	9	6	66.8%
44.00	4.60	5.75	7.30	0.00	8	18	70.7%
44.50	7.65	6.10	7.80	0.00	1	3	62.1%
45.00	7.72	6.85	8.55	0.72	7	37	97.3%
46.00	9.23	8.25	9.50	0.18	5	20	120.3%
47.00	10.50	8.20	10.50	1.95	2	3	171.0%
48.00	11.21	9.70	12.40	0.00	2	1	150.4%
49.00	11.78	10.65	13.25	0.00	4	0	150.8%
50.00	8.33	11.70	14.40	0.00	0	0	166.4%
55.00	15.10	16.25	19.40	0.00	0	1	181.1%
56.00	14.53	17.30	20.40	0.00	0	0	189.6%
57.00	16.03	18.50	21.40	0.00	0	0	205.5%
61.00	19.92	22.60	25.40	0.00	0	0	233.4%

Explore LUV options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.