Southwest Airlines (LUV) Options Chain & Prices $39.39 -0.09 (-0.24%) Closing price 05/13/2026 03:59 PM EasternExtended Trading$39.34 -0.05 (-0.13%) As of 04:14 AM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock LUV Put and Call Options List 1/21/2028 3/19/2027 1/15/2027 12/18/2026 9/18/2026 6/26/2026 6/18/2026 6/12/2026 6/5/2026 5/29/2026 5/22/2026 5/15/2026 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 ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades5/15/2026$32.00$7.494Call5 - 33(+1)97.15% (+10.18%)0.99846255/15/2026$32.50$0.002Put11 - 1832(+0)94.14% (+10.21%)-0.00245915/15/2026$32.50$6.995Call1 - - 46(+0)94.14% (+10.21%)0.99762915/15/2026$33.00$0.003Put3 - 30(+0)91.22% (+10.24%)-0.00374435/15/2026$35.00$0.018Put572106788(+301)80.59% (+10.23%)-0.02086495/15/2026$35.00$4.512Call7 - - 231(-1)80.59% (+10.23%)0.97922665/15/2026$35.50$4.022Call5 - - 1(+1)78.17% (+10.09%)0.96821545/15/2026$36.00$0.044Put113 - 29364(+6)75.80% (+9.83%)-0.048192365/15/2026$37.00$0.105Put17112182(+6)70.94% (+8.57%)-0.104677115/15/2026$37.50$0.157Put231531733(+57)68.31% (+7.39%)-0.1494536 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. 5/15/2026$37.50$2.152Call2 - - 157(-1)68.31% (+7.39%)0.85074425/15/2026$38.00$0.231Put3532614(+39)65.56% (+5.87%)-0.208992115/15/2026$38.00$1.726Call1716 - 512(+26)65.56% (+5.87%)0.79133935/15/2026$38.50$0.337Put150833238(+15)62.96% (+4.28%)-0.286508125/15/2026$39.00$0.490Put691411110(+87)60.94% (+3.06%)-0.383202175/15/2026$39.00$0.985Call631 - 173(+4)60.94% (+3.06%)0.617832635/15/2026$39.50$0.706Put49 - - 203(+0)59.89% (+2.57%)-0.493517155/15/2026$39.50$0.700Call112 - 149(+13)59.89% (+2.57%)0.50814955/15/2026$40.00$0.989Put945211332(-9)59.84% (+2.91%)-0.60513495/15/2026$40.00$0.483Call32710132063(+1097)59.84% (+2.91%)0.3974092085/15/2026$40.50$1.332Put3 - - 299(-82)60.48% (+3.81%)-0.7055935/15/2026$40.50$0.325Call251162757(+2563)60.48% (+3.81%)0.29771475/15/2026$41.00$1.722Put1181 - 174(-11)61.25% (+4.88%)-0.78953895/15/2026$41.00$0.213Call2288372505(+9)61.25% (+4.88%)0.2144061285/15/2026$41.50$2.144Put2 - - 174(-10)61.77% (+5.80%)-0.85671815/15/2026$41.50$0.133Call14 - - 151(+13)61.77% (+5.80%)0.147657105/15/2026$42.00$0.080Call3 - - 335(-8)62.07% (+6.59%)0.09689535/15/2026$42.50$3.061Put5 - - 578(+0)62.59% (+7.44%)-0.94321125/15/2026$42.50$0.047Call190 - - 4995(-46)62.59% (+7.44%)0.06159555/15/2026$43.00$3.545Put1 - - 3(+0)63.98% (+8.59%)-0.96502215/15/2026$43.00$0.029Call12 - 1508(-3)63.98% (+8.59%)0.03987935/15/2026$43.50$0.020Call422370(+0)66.70% (+10.06%)0.02800525/15/2026$44.00$4.534Put6 - - 0(+0)70.63% (+11.58%)-0.98264965/15/2026$45.00$5.531Put7 - - 42(-46)79.79% (+13.99%)-0.98837375/15/2026$45.00$0.012Call3710103427(-2)79.79% (+13.99%)0.015455135/15/2026$45.50$6.030Put1 - - 1(+0)84.20% (+14.96%)-0.99026815/15/2026$45.50$0.011Call42276(+0)84.20% (+14.96%)0.01327725/15/2026$46.00$0.009Call726210779(+0)88.28% (+15.87%)0.011344405/15/2026$46.50$7.029Put2 - - 1(+0)91.98% (+16.71%)-0.9935132End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies AAL Options Chain ALGT Options Chain CHRW Options Chain JBLU Options Chain LSTR Options Chain SKYW Options Chain UAL Options Chain ALK Options Chain CPA Options Chain DAL Options Chain Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:LUV) was last updated on 5/14/2026 by MarketBeat.com Staff. From Our PartnersIs this AI lab Elon’s SpaceX lifeline?Elon Musk went from calling one AI lab 'evil' to striking a deal giving it access to SpaceX's entire Colossus ...Chaikin Analytics | SponsoredThe one number Musk can't hide in the S-1When SpaceX files its S-1 in June, one number will stand out - power consumption. Running 1 million GPUs requi...Behind the Markets | SponsoredTrump's gold order: the announcement they won't put on the front pageOn August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...Reagan Gold Group | SponsoredIran's New Leader Just Said Something That Should Terrify Every AmericanIran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...American Alternative | SponsoredCollect $1,170 a month from silverI've Rarely Seen This With Silver This combination - 20% dividends + 68% share appreciation - never happens...Investors Alley | SponsoredThe system holding the dollar together is gone…Saudi Arabia has terminated its 1974 petrodollar agreement with the United States - the deal that forced every...Golden Portfolio | SponsoredSpaceX IPO Warning: Before you buy any SpaceX shares, read this.The SpaceX IPO is valued at $1.75 trillion - but buying shares directly may not be the strongest play availabl...Weiss Ratings | SponsoredThis is the worst news for stocks in 50 yearsGoldman Sachs and Morgan Stanley are issuing a rare warning: what's ahead for U.S. stocks could be the worst e...TradeSmith | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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 Email Me a Login Link 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.
Free LUV Stock Alerts