Free Trial

Southwest Airlines (LUV) Options Chain & Prices

$27.18
-0.48 (-1.74%)
(As of 07/23/2024 ET)

LUV Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/26/2024$22.50$0.027Put22 - 120
(+0)
102.03%
(+23.30%)
-0.023783
7/26/2024$23.00$0.032Put451314230
(+202)
95.86%
(+22.08%)
-0.0297827
7/26/2024$23.50$0.040Put78403865
(+0)
89.98%
(+20.74%)
-0.0383446
7/26/2024$24.00$0.053Put53170441206
(+80)
84.75%
(+19.39%)
-0.0507431
7/26/2024$24.50$0.072Put6911150
(+7)
80.43%
(+17.86%)
-0.06924210
7/26/2024$24.50$3.253Call3044 - 5
(+0)
80.43%
(+17.86%)
0.93057611
7/26/2024$25.00$0.106Put125217350
(+11)
77.13%
(+16.00%)
-0.09878126
7/26/2024$25.00$2.787Call31010 - 46
(+0)
77.17%
(+16.05%)
0.90168814
7/26/2024$25.50$0.162Put1676545342
(+128)
75.28%
(+14.73%)
-0.14170351
7/26/2024$26.00$0.254Put221104541571
(+86)
74.66%
(+14.54%)
-0.2033163
7/26/2024$26.00$1.935Call1 - 137
(+1)
74.67%
(+14.54%)
0.7980171
7/26/2024$26.50$0.387Put1215434675
(+144)
74.71%
(+15.06%)
-0.27839952
7/26/2024$26.50$1.559Call133161748
(+20)
74.71%
(+15.06%)
0.72195321
7/26/2024$27.00$0.557Put33110477696
(+106)
74.68%
(+15.44%)
-0.36139679
7/26/2024$27.00$1.239Call2233856341
(+124)
74.68%
(+16.24%)
0.63921758
7/26/2024$27.50$0.770Put681028290
(+66)
74.22%
(+15.24%)
-0.45154132
7/26/2024$27.50$0.952Call448118147277
(+75)
73.24%
(+14.26%)
0.54944794
7/26/2024$28.00$1.023Put17 - 14727
(+62)
73.24%
(+14.41%)
-0.5443211
7/26/2024$28.00$0.705Call876395319635
(+81)
73.24%
(+14.41%)
0.457083156
7/26/2024$28.50$1.317Put22 - 14212
(-11)
71.83%
(+13.15%)
-0.63662812
7/26/2024$28.50$0.499Call50322555847
(+187)
72.29%
(+13.62%)
0.36523485
7/26/2024$29.00$1.654Put1 - - 146
(+0)
70.19%
(+11.74%)
-0.7243431
7/26/2024$29.00$0.335Call1,1395214572012
(+200)
69.98%
(+11.53%)
0.27800199
7/26/2024$29.50$0.214Call171114242291
(+245)
68.67%
(+10.46%)
0.20065532
7/26/2024$30.00$2.461Put12 - - 62
(+2)
67.63%
(+9.51%)
-0.8661273
7/26/2024$30.00$0.132Call3631301571755
(+168)
69.18%
(+11.05%)
0.13818178
7/26/2024$30.50$0.080Call11161945
(-14)
67.47%
(+9.00%)
0.0919337
7/26/2024$31.00$0.051Call42228903
(-3)
68.34%
(+8.84%)
0.0621422
7/26/2024$31.50$0.035Call32 - 3276
(+0)
70.23%
(+8.86%)
0.0440513
7/26/2024$32.00$0.026Call1129318
(+1)
73.18%
(+9.14%)
0.032675
7/26/2024$32.50$0.021Call1 - 195
(+0)
76.68%
(+9.42%)
0.0260021
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NYSE:LUV) was last updated on 7/23/2024 by MarketBeat.com Staff

From Our Partners