Free Trial
→ Get Your Bank Account “Fed Invasion” Ready with THESE 4 Simple Steps (From Weiss Ratings) (Ad) Free LUV Stock Alerts

Southwest Airlines (LUV) Options Chain & Prices

Southwest Airlines logo
$33.99 +0.58 (+1.74%)
Closing price 03:59 PM Eastern
Extended Trading
$33.80 -0.19 (-0.56%)
As of 07:50 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.
Compare

LUV Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/3/2025$29.00$4.466Call1 - - 3
(+0)		78.91%
(+18.76%)		0.9944151
7/3/2025$30.00$0.005Put101 - 1011078
(-3)		66.06%
(+18.06%)		-0.0104092
7/3/2025$30.50$2.971Call1 - - 39
(+0)		59.73%
(+17.59%)		0.9848961
7/3/2025$31.00$0.011Put10 - 9423
(+145)		53.51%
(+16.62%)		-0.0230582
7/3/2025$31.50$0.017Put20411527
(+15)		47.51%
(+14.04%)		-0.0378959
7/3/2025$31.50$1.981Call26 - - 459
(+30)		47.50%
(+14.03%)		0.9621092
7/3/2025$32.00$0.030Put63545549
(+43)		41.96%
(+9.58%)		-0.06857525
7/3/2025$32.00$1.495Call951221503
(+66)		41.96%
(+9.58%)		0.93149819
7/3/2025$32.50$0.063Put1172218
(+2)		37.43%
(+5.72%)		-0.1380178
7/3/2025$32.50$1.028Call1264850749
(+140)		37.43%
(+5.72%)		0.86249440
7/3/2025$33.00$0.147Put4011239
(+0)		34.31%
(+3.72%)		-0.28473112
7/3/2025$33.00$0.611Call1383463458
(+34)		34.31%
(+3.72%)		0.71730453
7/3/2025$33.50$0.336Put91111
(+0)		32.76%
(+2.79%)		-0.5182784
7/3/2025$33.50$0.299Call1003641223
(+101)		32.76%
(+2.79%)		0.48770442
7/3/2025$34.00$0.664Put1111 - 43
(+0)		33.26%
(+1.37%)		-0.7494173
7/3/2025$34.00$0.123Call27030180224
(+3)		33.26%
(+1.37%)		0.25965228
7/3/2025$34.50$0.047Call2214237
(+0)		34.86%
(-1.42%)		0.11670213
7/3/2025$35.00$1.566Put5 - - 5
(+0)		37.19%
(-3.98%)		-0.9594693
7/3/2025$35.00$0.018Call30218137
(-1)		37.19%
(-3.98%)		0.04953516
7/3/2025$36.00$0.006Call44 - 43
(+0)		46.84%
(-3.93%)		0.0163492
7/3/2025$37.50$0.003Call24 - - 0
(+0)		63.22%
(-0.94%)		0.00681924
7/3/2025$38.00$0.003Call23 - - 22
(+0)		68.20%
(-0.12%)		0.0053523
7/3/2025$39.00$0.002Call22 - - 13
(+0)		77.58%
(+1.34%)		0.00344722
7/3/2025$40.00$0.001Call23 - - 1
(+0)		86.32%
(+2.62%)		0.00232923
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:LUV) was last updated on 7/2/2025 by MarketBeat.com Staff
From Our Partners
Get Your Bank Account “Fed Invasion” Ready with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsored
Buffett’s $325 Billion Cash Problem — Solved by Gold?
A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...
Golden Portfolio | Sponsored
AI Meltdown Imminent: Dump These Stocks Now!
If you have any money in the markets, especially in AI stocks… Please click here to see Elon Musk’s new inv...
Paradigm Press | Sponsored
Israel-Iran WAR Could Destroy Trump's Presidency
The missiles are already flying. Israel and Iran are now in direct military conflict — and this couldn't ha...
American Alternative | Sponsored
Something very strange is happening...
What a "Mar-a-Lago Accord" could mean for the U.S. dollar While protests dominate the news... hardly anyone...
Stansberry Research | Sponsored
Elon’s BIGGEST warning yet?
Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...
Brownstone Research | Sponsored
Crypto Is Pumping Again – Now Comes the Real Opportunity
This same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...
Crypto Swap Profits | Sponsored
Trump’s treachery
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored