Free Trial

Southwest Airlines (LUV) Options Chain & Prices

Southwest Airlines logo
$32.28 +0.17 (+0.51%)
Closing price 03:59 PM Eastern
Extended Trading
$32.33 +0.04 (+0.12%)
As of 06:15 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
9/19/2025$26.50$0.009Put2 - 2178
(+0)
112.92%
(+27.03%)
-0.0099261
9/19/2025$27.50$0.012Put31 - 3014725
(+1)
97.78%
(+23.62%)
-0.0150264
9/19/2025$27.50$4.647Call121120 - 487
(+0)
97.78%
(+23.62%)
0.9848429
9/19/2025$28.00$4.149Call1 - - 4
(+0)
90.30%
(+21.93%)
0.9809081
9/19/2025$28.50$0.018Put76 - 117
(+0)
82.86%
(+20.23%)
-0.0244222
9/19/2025$29.00$0.022Put18 - 161096
(+145)
75.44%
(+18.49%)
-0.0322448
9/19/2025$29.50$0.029Put3 - - 1572
(+0)
68.06%
(+16.56%)
-0.0439013
9/19/2025$30.00$0.039Put146201514500
(+699)
60.77%
(+14.14%)
-0.06230120
9/19/2025$30.00$2.175Call30111251
(+0)
60.77%
(+14.14%)
0.937589
9/19/2025$30.50$0.057Put19731886
(+1003)
53.90%
(+10.94%)
-0.09416517
9/19/2025$30.50$1.693Call725193
(+0)
53.90%
(+10.94%)
0.9057423
9/19/2025$31.00$0.094Put376353112757
(+1)
48.20%
(+7.25%)
-0.15499138
9/19/2025$31.00$1.230Call23621525
(+121)
48.20%
(+7.25%)
0.84500512
9/19/2025$31.50$0.177Put1051050614
(-4)
44.50%
(+4.10%)
-0.26902441
9/19/2025$31.50$0.813Call8425192021
(+1361)
44.50%
(+4.10%)
0.73129529
9/19/2025$32.00$0.345Put555220267863
(-75)
42.98%
(+2.47%)
-0.44217572
9/19/2025$32.00$0.481Call34455931564
(-11)
42.98%
(+2.47%)
0.55900964
9/19/2025$32.50$0.621Put145103307932
(-19)
43.00%
(+2.15%)
-0.63285418
9/19/2025$32.50$0.256Call374192789949
(+10)
41.59%
(+0.74%)
0.369799
9/19/2025$33.00$0.993Put1271207
(-1)
44.19%
(+2.11%)
-0.7872726
9/19/2025$33.00$0.127Call29337741231
(-25)
44.19%
(+2.11%)
0.21650736
9/19/2025$33.50$0.066Call27188165700
(+98)
46.97%
(+1.65%)
0.12233919
9/19/2025$34.00$1.908Put10 - - 38
(-1)
51.34%
(+1.04%)
-0.9302031
9/19/2025$34.00$0.039Call371252980
(+0)
51.34%
(+1.04%)
0.0739116
9/19/2025$34.50$2.396Put1 - 18
(+1)
56.56%
(+0.69%)
-0.9549991
9/19/2025$34.50$0.026Call1511299
(+2)
56.56%
(+0.69%)
0.0488894
9/19/2025$35.00$2.889Put303201731
(+0)
61.92%
(+0.57%)
-0.96924310
9/19/2025$35.00$0.019Call8651111727
(-11)
61.92%
(+0.57%)
0.03440123
9/19/2025$35.50$0.014Call21 - 1117
(+0)
67.06%
(+0.59%)
0.02499418
9/19/2025$36.00$0.011Call43 - 196
(+0)
71.77%
(+0.64%)
0.0183322
9/19/2025$36.50$0.008Call36 - - 8
(+0)
75.91%
(+0.69%)
0.01332836
9/19/2025$37.00$0.006Call1121136
(+0)
79.41%
(+0.74%)
0.00947511
9/19/2025$37.50$5.377Put3 - 3548
(+1)
82.34%
(+0.93%)
-0.9957942
9/19/2025$37.50$0.004Call381 - 5054
(+0)
82.34%
(+0.93%)
0.00656138
9/19/2025$38.00$0.003Call2 - - 69
(+0)
84.90%
(+1.51%)
0.0044762
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:LUV) was last updated on 9/18/2025 by MarketBeat.com Staff
From Our Partners