Southwest Airlines (LUV) Options Chain & Prices $32.47 -0.12 (-0.37%) As of 05/20/2025 03:58 PM Eastern Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock LUV Put and Call Options List 1/15/2027 12/18/2026 6/18/2026 3/20/2026 1/16/2026 12/19/2025 11/21/2025 10/17/2025 9/19/2025 8/15/2025 7/18/2025 6/27/2025 6/20/2025 6/13/2025 6/6/2025 5/30/2025 5/23/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades5/23/2025$26.00$0.007Put1 - - 177(+0)102.25% (+11.09%)-0.00727215/23/2025$26.50$0.009Put5 - - 77(+15)96.85% (+10.15%)-0.00917255/23/2025$27.00$5.524Call5 - 4199(+0)91.51% (+9.23%)0.98825925/23/2025$27.50$5.028Call5 - - 9(+0)86.24% (+8.31%)0.98484515/23/2025$28.00$4.532Call4 - - 609(-17)81.03% (+7.40%)0.98013945/23/2025$28.50$0.022Put61299(+0)75.92% (+6.51%)-0.02649745/23/2025$28.50$4.037Call1 - - 18(+0)75.92% (+6.51%)0.97347615/23/2025$29.00$0.030Put24716326(+18)71.01% (+5.66%)-0.03628585/23/2025$29.00$3.545Call8 - - 539(+0)71.01% (+5.66%)0.96370325/23/2025$29.50$0.042Put734155(+6)66.43% (+4.89%)-0.0512536 Get the Latest News and Ratings for LUV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Southwest Airlines and its competitors with MarketBeat's FREE daily newsletter. 5/23/2025$30.00$0.062Put6038 - 380(+26)62.35% (+4.23%)-0.07488185/23/2025$30.00$2.578Call1254291(-26)62.35% (+4.23%)0.925191125/23/2025$30.50$0.095Put3 - 3166(+14)58.89% (+3.72%)-0.11233135/23/2025$30.50$2.112Call1 - - 121(-3)58.89% (+3.72%)0.88784915/23/2025$31.00$0.152Put41223904(+47)56.08% (+3.35%)-0.169852145/23/2025$31.00$1.668Call411374(+1)56.08% (+3.35%)0.83059335/23/2025$31.50$0.245Put104426113(+41)53.85% (+3.10%)-0.252498195/23/2025$32.00$0.387Put19674107370(+160)52.11% (+2.92%)-0.360977295/23/2025$32.00$0.903Call9 - 12179(-2)52.11% (+2.92%)0.64065645/23/2025$32.50$0.592Put681048364(+154)50.63% (+2.66%)-0.488687325/23/2025$32.50$0.608Call1529168(+7)50.78% (+2.80%)0.514028105/23/2025$33.00$0.868Put85 - 91(+15)49.80% (+2.69%)-0.62170435/23/2025$33.00$0.382Call237122081292(+397)49.80% (+2.69%)0.382231515/23/2025$33.50$1.212Put10 - 108(+5)49.21% (+2.56%)-0.74307935/23/2025$33.50$0.224Call1211221(+95)49.21% (+2.56%)0.26191955/23/2025$34.00$1.615Put21173(+3)49.14% (+2.46%)-0.83905925/23/2025$34.00$0.124Call12156511206(+50)49.14% (+2.46%)0.16654205/23/2025$34.50$2.061Put11 - 0(+0)49.82% (+2.49%)-0.90447715/23/2025$34.50$0.068Call34133363(+212)49.82% (+2.49%)0.10123495/23/2025$35.00$2.534Put844156(+0)51.47% (+2.77%)-0.94360285/23/2025$35.00$0.039Call80 - 65212(+24)51.47% (+2.77%)0.061963115/23/2025$35.50$0.024Call3 - 236(+22)54.00% (+3.30%)0.03987535/23/2025$36.00$0.016Call2 - - 7(+7)57.01% (+3.94%)0.02704325/23/2025$36.50$0.011Call4 - - 2(+0)60.04% (+4.52%)0.01883245/23/2025$37.00$0.008Call4 - - 0(+0)62.81% (+4.98%)0.0131445/23/2025$37.50$0.005Call4 - - 0(+0)65.27% (+5.33%)0.00907545/23/2025$38.00$0.004Call4 - - 0(+0)67.43% (+5.58%)0.00619145/23/2025$38.50$0.002Call4 - - 0(+0)69.40% (+5.78%)0.0041944End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies DAL Options Chain UAL Options Chain ALK Options Chain CPA Options Chain SKYW Options Chain JBLU Options Chain ALGT Options Chain RYAAY Options Chain AAL Options Chain ULCC Options Chain Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:LUV) was last updated on 5/21/2025 by MarketBeat.com Staff From Our PartnersMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredGold Hits New Highs as Global Markets SpiralWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredBuffett’s favorite chart just hit 209% – here’s what that means for goldA Historic Gold Announcement Is About to Rock Wall Street For months, sharp-eyed analysts have watched the ...Golden Portfolio | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredIs President Trump Lying To You With This?President Trump’s economic transition isn’t without hardship. But what if there were a smart, tax-free way to ...Colonial Metals | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Southwest Airlines Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Southwest Airlines With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy LUV Stock Free LUV Stock Alerts