Free Trial

Southwest Airlines (LUV) Options Chain & Prices

Southwest Airlines logo
$31.69 -0.03 (-0.09%)
Closing price 09/12/2025 03:59 PM Eastern
Extended Trading
$31.70 +0.01 (+0.05%)
As of 09/12/2025 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
9/19/2025$26.50$0.015Put1321172
(+13)
61.43%
(+0.84%)
-0.0154155
9/19/2025$27.00$4.773Call1 - - 9
(+3)
57.31%
(+0.30%)
0.9808831
9/19/2025$27.50$0.021Put12 - - 14727
(-22)
53.26%
(-0.31%)
-0.0239933
9/19/2025$27.50$4.277Call2 - - 489
(+65)
53.26%
(-0.31%)
0.9759541
9/19/2025$28.00$0.026Put18 - - 378
(+1)
49.32%
(-1.02%)
-0.03094813
9/19/2025$28.00$3.783Call2 - - 3
(+2)
49.32%
(-1.02%)
0.9690242
9/19/2025$28.50$0.033Put3 - 1117
(+5)
37.17%
(-10.18%)
-0.0411623
9/19/2025$29.00$0.045Put33 - 1954
(+4)
42.02%
(-2.73%)
-0.05710816
9/19/2025$29.50$0.066Put2519 - 1573
(+786)
39.05%
(-3.62%)
-0.08366910
9/19/2025$30.00$0.106Put71329225513625
(-43)
36.44%
(-4.72%)
-0.1293175
9/19/2025$30.00$1.864Call21231280
(-69)
36.92%
(-4.23%)
0.8712048
9/19/2025$30.50$0.182Put48328823
(+21)
35.86%
(-4.32%)
-0.20318623
9/19/2025$30.50$1.440Call3 - 2193
(+1)
35.86%
(-4.32%)
0.7978023
9/19/2025$31.00$0.312Put1,8771,5042721083
(-27)
35.57%
(-3.98%)
-0.30577667
9/19/2025$31.00$1.070Call2881471151
(-13)
35.57%
(-3.98%)
0.69589133
9/19/2025$31.50$0.503Put874211610
(+33)
35.21%
(-3.92%)
-0.42695734
9/19/2025$31.50$0.760Call1939111462
(+47)
35.53%
(-3.60%)
0.57564228
9/19/2025$32.00$0.756Put1102741931
(+14)
35.42%
(-3.38%)
-0.55423432
9/19/2025$32.00$0.512Call1,3811401,112294
(+39)
35.42%
(-3.38%)
0.449426112
9/19/2025$32.50$1.071Put732537960
(-14)
35.26%
(-3.30%)
-0.67579524
9/19/2025$32.50$0.325Call3,5691733,2489250
(+12)
35.26%
(-3.60%)
0.328951114
9/19/2025$33.00$1.445Put3231 - 209
(+20)
35.35%
(-3.16%)
-0.7794113
9/19/2025$33.00$0.197Call57187429792
(+18)
35.35%
(-3.16%)
0.22632555
9/19/2025$33.50$0.120Call58224423
(+60)
36.15%
(-2.79%)
0.15114119
9/19/2025$34.00$2.330Put102 - 35
(+0)
37.70%
(-2.33%)
-0.9043192
9/19/2025$34.00$0.077Call28552612986
(+6)
37.70%
(-2.33%)
0.10220920
9/19/2025$34.50$0.053Call165180
(-1)
39.70%
(-1.99%)
0.0712395
9/19/2025$36.00$0.021Call1 - 1197
(+0)
46.45%
(-1.64%)
0.0284961
9/19/2025$37.00$0.013Call1468122
(+0)
51.08%
(-1.57%)
0.0173923
9/19/2025$37.50$0.011Call10 - - 5061
(+1)
53.37%
(-1.53%)
0.0139651
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:LUV) was last updated on 9/13/2025 by MarketBeat.com Staff
From Our Partners