Free Trial

Southwest Airlines (LUV) Options Chain & Prices

Southwest Airlines logo
$32.74 +1.67 (+5.36%)
Closing price 08/22/2025 03:59 PM Eastern
Extended Trading
$32.78 +0.04 (+0.12%)
As of 08/22/2025 08:00 PM 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 Polygon.io. Learn more.

LUV Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/29/2025$28.00$0.016Put7 - 1236
(+5)
55.11%
(+10.68%)
-0.0180656
8/29/2025$28.00$4.804Call1 - - 1
(+0)
55.11%
(+10.68%)
0.9821281
8/29/2025$28.50$0.018Put3 - - 55
(+6)
50.76%
(+10.07%)
-0.02183
8/29/2025$28.50$4.306Call1 - - 10
(+8)
50.76%
(+10.07%)
0.9784161
8/29/2025$29.00$0.021Put411314229
(+102)
46.49%
(+8.85%)
-0.02695210
8/29/2025$29.00$3.810Call20 - - 22
(+2)
46.49%
(+8.85%)
0.9733051
8/29/2025$29.50$0.026Put731692
(+467)
42.34%
(+6.64%)
-0.0343746
8/29/2025$29.50$3.315Call97 - 17
(+1)
42.34%
(+6.64%)
0.9659373
8/29/2025$30.00$0.033Put1075530292
(+35)
38.39%
(+3.64%)
-0.0458551
8/29/2025$30.00$2.822Call1371818241
(+169)
38.39%
(+3.64%)
0.9545825
8/29/2025$30.50$0.045Put29712132
(+40)
34.83%
(+0.67%)
-0.0652497
8/29/2025$30.50$2.334Call7 - 4101
(+28)
34.83%
(+0.67%)
0.9354026
8/29/2025$31.00$0.071Put971426182
(+13)
32.13%
(-1.56%)
-0.10190218
8/29/2025$31.00$1.860Call757371382
(+636)
30.99%
(-2.70%)
0.89918825
8/29/2025$31.50$0.129Put3522134637
(+1)
30.82%
(-2.54%)
-0.17133581
8/29/2025$31.50$1.419Call1433926457
(+91)
30.82%
(-2.54%)
0.83060442
8/29/2025$32.00$0.238Put284533375
(+0)
30.23%
(-2.93%)
-0.27732649
8/29/2025$32.00$1.027Call2609865488
(+22)
30.23%
(-2.93%)
0.72602866
8/29/2025$32.50$0.407Put97292027
(+0)
29.68%
(-3.51%)
-0.411623
8/29/2025$32.50$0.694Call21839831552
(-5)
29.69%
(-3.51%)
0.59368848
8/29/2025$33.00$0.651Put4835685
(+0)
29.29%
(-4.56%)
-0.56065110
8/29/2025$33.00$0.435Call1904214215
(+3)
29.29%
(-4.56%)
0.44685751
8/29/2025$33.50$0.252Call19240118345
(+0)
29.04%
(-6.47%)
0.30640739
8/29/2025$34.00$1.358Put4 - 262
(+11)
28.94%
(-9.22%)
-0.8203123
8/29/2025$34.00$0.134Call1737750178
(+0)
28.94%
(-9.22%)
0.1908625
8/29/2025$34.50$1.800Put4 - 20
(-1)
29.48%
(-11.93%)
-0.8990284
8/29/2025$34.50$0.071Call143330
(+0)
29.48%
(-11.93%)
0.1124969
8/29/2025$35.00$0.043Call4221 - 166
(+0)
31.33%
(-13.49%)
0.0709425
8/29/2025$36.00$0.028Call1 - - 95
(+1)
38.11%
(-13.44%)
0.0418341
8/29/2025$37.00$4.260Put3 - 35
(+0)
45.39%
(-12.50%)
-0.9760053
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:LUV) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners