LUV · Option chain

LUV Option Chain

Every listed LUV strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$38.73

Call open interest

29,804

Put open interest

30,792

Put/call (volume)

6.55

16,030 contracts changed hands across these expirations — 2,123 calls against 13,907 puts. Puts outtraded calls 6.55 to one.

Sep 11, 20266 days

call OI 2,193 · put OI 816

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	8.25 / 10.65	—	4	30	—	0.00 / 1.80	—	5
—	7.15 / 9.65	—	—	31	—	0.00 / 1.60	—	5
—	4.15 / 6.70	—	—	34	—	0.00 / 0.08	—	5
3.82	3.35 / 4.45	1	—	35	0.04	0.00 / 0.10	13	31
3.43	2.77 / 4.60	1	—	35.5	—	0.01 / 0.19	—	5
—	2.23 / 3.35	—	1	36	0.11	0.04 / 0.22	3	9
—	1.81 / 3.55	—	6	36.5	0.16	0.00 / 0.27	2	47
1.82	1.52 / 3.60	13	1	37	0.28	0.00 / 0.27	27	17
—	1.18 / 1.84	—	22	37.5	0.34	0.25 / 0.37	69	52
1.18	1.10 / 1.52	1	631	38	0.41	0.34 / 0.49	56	54
0.83	0.39 / 1.22	7	194	38.5	0.79	0.45 / 0.78	76	118
0.65	0.55 / 0.79	52	20	39	1.09	0.17 / 1.35	3	41
0.47	0.05 / 0.60	55	194	39.5	1.24	0.94 / 1.50	1	4
0.35	0.12 / 0.36	88	217	40	1.62	1.40 / 2.07	1	74
0.20	0.02 / 0.29	48	106	40.5	—	1.55 / 3.50	—	3
0.16	0.10 / 0.23	17	94	41	2.58	2.22 / 3.70	2	101
0.21	0.05 / 0.33	1	31	41.5	2.81	2.21 / 4.10	1	4
0.11	0.03 / 0.07	15	92	42	—	2.60 / 4.00	—	39
—	0.00 / 0.27	—	26	42.5	—	3.10 / 4.90	—	5
0.05	0.01 / 0.11	2	79	43	4.73	3.80 / 6.20	25	70
—	0.00 / 0.93	—	25	43.5	—	4.05 / 5.40	—	8
—	0.00 / 0.27	—	42	44	—	4.55 / 6.30	—	59
—	0.00 / 1.40	—	20	44.5	—	4.80 / 6.70	—	2
—	0.00 / 0.17	—	263	45	—	5.40 / 7.10	—	19
—	0.00 / 0.27	—	33	46	—	6.40 / 8.05	—	6
—	0.00 / 2.13	—	21	47	7.40	7.20 / 9.25	27	18
—	0.00 / 0.75	—	71	48	—	8.40 / 10.30	—	15
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 21,857 · put OI 24,329

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	8.15 / 9.50	—	—	30	—	0.00 / 0.05	—	1,344
—	6.20 / 7.55	—	—	32	—	0.00 / 0.09	—	2
—	5.70 / 7.25	—	40	32.5	0.05	0.00 / 0.18	5	833
—	4.95 / 6.55	—	—	33	—	0.00 / 0.91	—	30
—	4.25 / 5.45	—	—	34	—	0.02 / 0.18	—	62
3.80	3.65 / 4.30	2	566	35	0.15	0.06 / 0.20	45	3,367
—	2.48 / 3.50	—	—	36	0.32	0.03 / 0.40	8	52
2.08	2.16 / 2.43	977	—	37	0.52	0.13 / 0.58	23	138
—	1.79 / 2.25	—	303	37.5	0.68	0.54 / 0.74	5	3,272
1.40	1.46 / 2.47	2	84	38	0.89	0.24 / 0.92	12	538
1.19	1.16 / 1.43	105	537	38.5	1.11	0.54 / 1.13	48	19
1.04	0.91 / 1.18	7	101	39	1.32	0.53 / 1.97	1	25
—	0.70 / 0.95	—	105	39.5	1.61	1.38 / 1.67	1	8
0.61	0.60 / 0.70	21	3,074	40	1.82	1.68 / 1.98	41	5,004
—	0.26 / 0.61	—	158	40.5	—	2.06 / 2.33	—	50
0.35	0.01 / 0.62	1	1,116	41	—	2.42 / 2.71	—	87
0.29	0.17 / 0.37	8	139	41.5	3.50	2.85 / 3.75	2	271
0.22	0.16 / 0.27	3	43	42	3.54	3.20 / 4.10	1	117
0.23	0.11 / 0.39	30	3,882	42.5	4.15	3.60 / 4.50	25	3,757
0.15	0.08 / 0.22	1	41	43	—	3.85 / 5.00	—	2
—	0.00 / 0.14	—	32	43.5	—	4.35 / 5.50	—	3
—	0.00 / 0.33	—	54	44	—	4.80 / 5.95	—	—
—	0.00 / 0.11	—	6	44.5	—	5.25 / 6.40	—	1
0.05	0.04 / 0.05	2	6,759	45	6.48	6.00 / 6.75	3,036	2,301
—	0.00 / 0.08	—	83	45.5	—	6.05 / 7.65	—	—
—	0.00 / 0.27	—	626	46	—	6.75 / 7.95	—	—
—	0.00 / 0.09	—	12	47	—	7.75 / 8.95	—	—
—	0.02 / 0.03	—	4,079	47.5	9.10	8.60 / 9.10	9,948	3,036
—	0.00 / 0.09	—	17	48	—	8.75 / 10.05	—	10
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 1,225 · put OI 1,377

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	6.40 / 8.95	—	—	31	—	0.00 / 1.15	—	3
—	5.80 / 7.95	—	—	32	—	0.00 / 0.75	—	3
—	4.90 / 7.30	—	—	33	—	0.02 / 0.24	—	1
—	4.35 / 5.75	—	—	34	—	0.00 / 0.35	—	27
—	3.50 / 4.85	—	1	35	—	0.00 / 0.33	—	28
—	2.77 / 3.55	—	—	36	—	0.13 / 0.52	—	16
—	2.18 / 2.76	—	1	37	0.75	0.21 / 0.91	1	59
1.85	1.63 / 2.07	2	21	38	0.94	0.50 / 1.29	2	63
1.34	0.75 / 1.58	10	28	39	1.48	0.98 / 2.25	3	31
0.90	0.31 / 1.31	13	249	40	2.11	1.13 / 3.05	31	843
0.53	0.37 / 0.63	4	45	41	2.78	2.51 / 2.93	14	31
0.40	0.17 / 0.60	6	558	42	—	3.15 / 4.20	—	119
0.25	0.18 / 0.29	8	67	43	—	4.05 / 5.15	—	66
—	0.00 / 0.67	—	45	44	—	4.65 / 6.00	—	12
—	0.00 / 0.34	—	34	45	—	5.45 / 6.90	—	74
—	0.00 / 0.71	—	105	46	—	6.05 / 9.35	—	1
—	0.00 / 0.99	—	41	47	—	6.40 / 10.40	—	—
—	0.00 / 1.15	—	30	48	—	7.40 / 10.30	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 418 · put OI 376

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	7.40 / 10.30	—	—	30	—	0.00 / 1.20	—	2
—	6.15 / 7.85	—	—	32	—	0.00 / 0.75	—	26
—	5.20 / 7.00	—	—	33	0.18	0.00 / 0.43	27	14
—	3.85 / 5.85	—	—	34	—	0.01 / 0.51	—	11
—	3.35 / 5.00	—	9	35	0.43	0.22 / 0.48	2	110
—	3.10 / 4.55	—	—	36	0.58	0.28 / 0.74	1	13
—	2.37 / 2.99	—	71	37	—	0.74 / 0.95	—	22
2.14	1.92 / 2.36	2	3	38	1.18	0.99 / 1.30	2	46
—	1.38 / 1.66	—	52	39	1.85	0.82 / 2.40	1	58
1.05	0.96 / 1.50	1	95	40	2.40	1.94 / 2.46	26	15
—	0.45 / 0.96	—	17	41	—	2.40 / 3.25	—	9
0.51	0.32 / 0.55	52	26	42	—	3.30 / 3.90	—	9
0.30	0.08 / 0.44	1	26	43	—	3.90 / 5.35	—	35
—	0.00 / 0.51	—	23	44	—	4.65 / 6.25	—	5
0.14	0.12 / 0.20	14	49	45	—	5.50 / 8.40	—	1
0.03	0.00 / 0.46	4	21	46	—	6.45 / 8.10	—	—
0.26	0.00 / 0.25	1	26	47	—	6.40 / 10.45	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 81 · put OI 117

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	8.00 / 9.95	—	18	30	—	0.00 / 0.95	—	2
—	6.10 / 7.95	—	—	32	—	0.00 / 1.35	—	1
—	5.05 / 7.25	—	—	33	—	0.00 / 0.44	—	1
—	4.35 / 6.00	—	—	34	—	0.10 / 0.67	—	1
—	3.75 / 5.15	—	—	35	0.52	0.06 / 1.00	22	1
—	3.45 / 3.75	—	—	36	0.74	0.45 / 1.10	3	5
—	2.56 / 3.95	—	—	37	—	0.72 / 1.22	—	19
2.26	1.52 / 3.15	17	1	38	1.47	0.79 / 1.82	1	8
—	1.36 / 2.16	—	9	39	1.96	1.11 / 2.66	4	5
1.26	0.95 / 2.02	28	9	40	—	1.95 / 3.05	—	1
—	0.82 / 1.03	—	10	41	—	2.80 / 3.30	—	—
0.68	0.37 / 0.99	2	26	42	—	2.93 / 4.25	—	20
—	0.35 / 0.79	—	—	43	—	3.90 / 5.40	—	2
—	0.06 / 0.83	—	—	44	—	4.45 / 6.65	—	50
—	0.00 / 0.92	—	1	45	—	5.35 / 7.30	—	—
—	0.00 / 1.35	—	7	48	—	7.40 / 11.45	—	1
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 4,030 · put OI 3,777

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
8.80	7.70 / 10.40	3	9	30	—	0.06 / 0.19	—	1
—	6.20 / 6.80	—	10	32.5	0.27	0.21 / 0.28	23	253
4.35	4.15 / 4.90	4	19	35	0.66	0.53 / 0.62	8	390
2.60	2.58 / 2.91	3	30	37.5	1.41	1.18 / 1.39	162	678
1.51	1.46 / 1.64	69	1,041	40	2.62	2.48 / 2.74	60	2,164
0.72	0.49 / 0.75	378	2,304	42.5	4.51	4.20 / 4.55	7	250
0.35	0.29 / 0.38	41	511	45	—	6.25 / 7.00	—	36
—	0.13 / 0.25	—	106	47.5	—	8.25 / 9.85	—	5
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on LUV

LUV options score LUV gamma walls LUV max pain LUV IV rank LUV put/call ratio LUV options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.