Free Trial

Southwest Airlines (LUV) Options Chain & Prices

Southwest Airlines logo
$29.81 -1.12 (-3.62%)
Closing price 08/1/2025 03:59 PM Eastern
Extended Trading
$29.82 +0.02 (+0.05%)
As of 08/1/2025 07:59 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
8/8/2025$27.50$0.073Put2 - 10
(+0)
44.96%-0.0848882
8/8/2025$28.00$0.108Put1749190
(+8)
42.03%
(-0.46%)
-0.1238512
8/8/2025$28.50$0.168Put3262431742
(+0)
39.78%
(-0.01%)
-0.18453970
8/8/2025$29.00$0.270Put9958830
(+3)
38.22%
(+0.64%)
-0.27261815
8/8/2025$29.00$1.187Call285 - 59
(+0)
38.22%
(+0.64%)
0.7298347
8/8/2025$29.50$0.427Put130484324
(+1)
37.18%
(+1.29%)
-0.38636744
8/8/2025$29.50$0.843Call5019310
(+0)
37.18%
(+1.29%)
0.61732920
8/8/2025$30.00$0.649Put17210161256
(+63)
37.76%
(+3.03%)
-0.51601739
8/8/2025$30.00$0.563Call139405424
(-1)
36.34%
(+1.61%)
0.48920525
8/8/2025$30.50$0.935Put389982
(+18)
35.42%
(+1.36%)
-0.64881916
8/8/2025$30.50$0.346Call61213325
(+21)
35.42%
(+1.36%)
0.35819924
8/8/2025$31.00$1.287Put1317412123
(+34)
34.54%
(+0.75%)
-0.77042840
8/8/2025$31.00$0.194Call20121108
(+32)
34.54%
(+0.75%)
0.23847215
8/8/2025$31.50$1.701Put57272165
(+2)
34.38%
(+0.73%)
-0.8630116
8/8/2025$31.50$0.104Call662011103
(+42)
34.38%
(+0.73%)
0.14717528
8/8/2025$32.00$2.163Put20171131
(+11)
35.92%
(+2.34%)
-0.9159412
8/8/2025$32.00$0.063Call391961151
(+66)
35.92%
(+2.34%)
0.09407415
8/8/2025$32.50$2.650Put3722 - 35
(+1)
39.28%
(+5.52%)
-0.93994114
8/8/2025$32.50$0.047Call16 - 16115
(+4)
39.28%
(+5.52%)
0.0690946
8/8/2025$33.00$3.144Put19 - 19100
(-7)
43.40%
(+8.84%)
-0.952057
8/8/2025$33.00$0.041Call37218202
(+27)
43.40%
(+8.84%)
0.05604914
8/8/2025$33.50$3.641Put3 - 244
(+0)
47.50%
(+11.21%)
-0.9601123
8/8/2025$34.00$4.137Put301 - 162
(+0)
51.33%
(+12.44%)
-0.96658529
8/8/2025$34.00$0.032Call2 - 197
(+2)
51.33%
(+12.44%)
0.0399712
8/8/2025$34.50$4.634Put1 - - 48
(+0)
54.83%
(+12.94%)
-0.9720281
8/8/2025$34.50$0.029Call1 - 1610
(+145)
54.83%
(+12.94%)
0.0339581
8/8/2025$35.00$5.131Put1 - - 5
(+0)
58.00%
(+13.16%)
-0.9767471
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:LUV) was last updated on 8/2/2025 by MarketBeat.com Staff
From Our Partners