Contract Tape

LUV most active options contracts

Full contract-level activity ranked by volume, with side, expiry, strike, open interest, and implied volatility context.

Options summary Strike map Contracts History
By volume 684 records

Detail Tape

LUV most active options contracts

Page 5 of 18
Contract LUV270115C00050000
Side Call
Expiry15 Jan 2027
Strike50.00
Volume-
OI2319
IV0.42
Contract LUV270115P00020000
Side Put
Expiry15 Jan 2027
Strike20.00
Volume-
OI2134
IV0.70
Contract LUV280121C00045000
Side Call
Expiry21 Jan 2028
Strike45.00
Volume-
OI2073
IV0.44
Contract LUV280121P00060000
Side Put
Expiry21 Jan 2028
Strike60.00
Volume-
OI2010
IV0.43
Contract LUV260918C00065000
Side Call
Expiry18 Sep 2026
Strike65.00
Volume-
OI1796
IV0.38
Contract LUV280121P00042500
Side Put
Expiry21 Jan 2028
Strike42.50
Volume-
OI1735
IV0.52
Contract LUV280121P00037500
Side Put
Expiry21 Jan 2028
Strike37.50
Volume-
OI1708
IV0.49
Contract LUV270115P00027500
Side Put
Expiry15 Jan 2027
Strike27.50
Volume-
OI1705
IV0.49
Contract LUV280121P00055000
Side Put
Expiry21 Jan 2028
Strike55.00
Volume-
OI1690
IV0.47
Contract LUV270115P00022500
Side Put
Expiry15 Jan 2027
Strike22.50
Volume-
OI1656
IV0.64
Contract LUV260918P00052500
Side Put
Expiry18 Sep 2026
Strike52.50
Volume-
OI1655
IV0.38
Contract LUV280121P00050000
Side Put
Expiry21 Jan 2028
Strike50.00
Volume-
OI1553
IV0.44
Contract LUV270115P00032500
Side Put
Expiry15 Jan 2027
Strike32.50
Volume-
OI1434
IV0.50
Contract LUV270115C00032500
Side Call
Expiry15 Jan 2027
Strike32.50
Volume-
OI1417
IV0.52
Contract LUV270115P00045000
Side Put
Expiry15 Jan 2027
Strike45.00
Volume-
OI1402
IV0.44
Contract LUV280121P00047500
Side Put
Expiry21 Jan 2028
Strike47.50
Volume-
OI1377
IV0.43
Contract LUV260918P00030000
Side Put
Expiry18 Sep 2026
Strike30.00
Volume-
OI1351
IV0.43
Contract LUV260918C00070000
Side Call
Expiry18 Sep 2026
Strike70.00
Volume-
OI1322
IV0.44
Contract LUV270115C00045000
Side Call
Expiry15 Jan 2027
Strike45.00
Volume-
OI1173
IV0.44
Contract LUV270115C00037500
Side Call
Expiry15 Jan 2027
Strike37.50
Volume-
OI1165
IV0.48
Contract LUV261218C00045000
Side Call
Expiry18 Dec 2026
Strike45.00
Volume-
OI1093
IV0.44
Contract LUV270115C00030000
Side Call
Expiry15 Jan 2027
Strike30.00
Volume-
OI1070
IV0.39
Contract LUV270115P00050000
Side Put
Expiry15 Jan 2027
Strike50.00
Volume-
OI983
IV0.44
Contract LUV270319C00040000
Side Call
Expiry19 Mar 2027
Strike40.00
Volume-
OI901
IV0.44
Contract LUV261218C00052500
Side Call
Expiry18 Dec 2026
Strike52.50
Volume-
OI869
IV0.43
Contract LUV260918C00027500
Side Call
Expiry18 Sep 2026
Strike27.50
Volume-
OI857
IV0.92
Contract LUV260918P00032500
Side Put
Expiry18 Sep 2026
Strike32.50
Volume-
OI834
IV0.54
Contract LUV270115P00035000
Side Put
Expiry15 Jan 2027
Strike35.00
Volume-
OI822
IV0.47
Contract LUV270115C00042500
Side Call
Expiry15 Jan 2027
Strike42.50
Volume-
OI768
IV0.45
Contract LUV280121P00032500
Side Put
Expiry21 Jan 2028
Strike32.50
Volume-
OI732
IV0.49
Contract LUV270115C00025000
Side Call
Expiry15 Jan 2027
Strike25.00
Volume-
OI728
IV0.46
Contract LUV261218P00027500
Side Put
Expiry18 Dec 2026
Strike27.50
Volume-
OI695
IV0.56
Contract LUV260821C00057000
Side Call
Expiry21 Aug 2026
Strike57.00
Volume-
OI682
IV0.40
Contract LUV260821C00059000
Side Call
Expiry21 Aug 2026
Strike59.00
Volume-
OI661
IV0.44
Contract LUV280121P00030000
Side Put
Expiry21 Jan 2028
Strike30.00
Volume-
OI634
IV0.44
Contract LUV280121C00060000
Side Call
Expiry21 Jan 2028
Strike60.00
Volume-
OI633
IV0.41
Contract LUV280121C00017500
Side Call
Expiry21 Jan 2028
Strike17.50
Volume-
OI628
IV0.52
Contract LUV261218P00035000
Side Put
Expiry18 Dec 2026
Strike35.00
Volume-
OI608
IV0.45
Contract LUV260918C00035000
Side Call
Expiry18 Sep 2026
Strike35.00
Volume-
OI573
IV0.60
Contract LUV270115C00047500
Side Call
Expiry15 Jan 2027
Strike47.50
Volume-
OI566
IV0.43