Free Trial

Southwest Airlines (LUV) Options Chain & Prices

Southwest Airlines logo
$37.13 -0.22 (-0.59%)
Closing price 07/11/2025 03:59 PM Eastern
Extended Trading
$37.02 -0.11 (-0.28%)
As of 07/11/2025 07:57 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
7/18/2025$30.00$0.017Put11 - 17219
(-24)
70.54%
(+4.50%)
-0.0131871
7/18/2025$30.00$7.144Call5 - - 1428
(-26)
70.54%
(+4.50%)
0.9871
7/18/2025$30.50$6.636Call3 - 269
(+0)
66.63%
(+3.97%)
0.9849623
7/18/2025$32.50$0.031Put6 - 617631
(+16)
52.02%
(+2.12%)
-0.0305061
7/18/2025$32.50$4.661Call135 - 5263
(-88)
52.02%
(+2.12%)
0.9697548
7/18/2025$33.00$0.038Put28 - - 972
(-4)
48.63%
(+1.60%)
-0.0380763
7/18/2025$33.00$4.168Call2 - - 357
(-1)
48.63%
(+1.60%)
0.9622151
7/18/2025$33.50$3.678Call7 - 3193
(+0)
45.44%
(+1.06%)
0.9514394
7/18/2025$34.00$0.062Put1 - - 1726
(+1085)
42.54%
(+0.48%)
-0.0651131
7/18/2025$34.00$3.193Call3015914
(-21)
42.54%
(+0.48%)
0.935369
7/18/2025$34.50$0.087Put6 - 11107
(+982)
40.11%
(-0.13%)
-0.0901882
7/18/2025$34.50$2.717Call1931271
(-35)
40.11%
(-0.13%)
0.9104678
7/18/2025$35.00$0.128Put53221917169
(+13314)
38.29%
(-0.71%)
-0.12915228
7/18/2025$35.00$2.259Call156141029382
(-955)
38.29%
(-0.71%)
0.87180356
7/18/2025$35.50$0.196Put10531655
(+1651)
37.00%
(-1.16%)
-0.18612910
7/18/2025$35.50$1.827Call6623393
(-4)
37.00%
(-1.16%)
0.81526818
7/18/2025$36.00$0.299Put22174109121
(+121)
35.97%
(-1.46%)
-0.26229829
7/18/2025$36.00$1.429Call392 - 387
(+61)
35.97%
(-1.46%)
0.73986714
7/18/2025$36.50$0.445Put2,1161,6534405
(+405)
35.09%
(-1.66%)
-0.356462126
7/18/2025$36.50$1.068Call652912353
(+247)
35.07%
(-1.67%)
0.64461328
7/18/2025$37.00$0.646Put667501116537
(+537)
34.43%
(-1.80%)
-0.46473590
7/18/2025$37.00$0.775Call725246408121
(+9)
34.43%
(-1.80%)
0.539578109
7/18/2025$37.50$0.909Put1649355834
(+831)
34.06%
(-1.92%)
-0.57793137
7/18/2025$37.50$0.535Call5411553244027
(-1)
34.06%
(-1.92%)
0.42768778
7/18/2025$38.00$1.231Put714021194
(+194)
33.94%
(-2.00%)
-0.68513329
7/18/2025$38.00$0.355Call60257391534
(+434)
34.58%
(-1.36%)
0.32180267
7/18/2025$39.00$2.029Put2115321
(+21)
34.63%
(-1.17%)
-0.8478077
7/18/2025$39.00$0.146Call1,1067192571293
(+1293)
34.63%
(-1.17%)
0.16102356
7/18/2025$40.00$2.961Put4 - 43
(+3)
38.00%
(+2.22%)
-0.9241622
7/18/2025$40.00$0.072Call338342561023
(+21)
38.00%
(+1.30%)
0.08438439
7/18/2025$41.00$0.052Call2 - 270
(+70)
43.98%
(+6.28%)
0.0565731
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:LUV) was last updated on 7/13/2025 by MarketBeat.com Staff
From Our Partners