Free Trial

Southwest Airlines (LUV) Options Chain & Prices

Southwest Airlines logo
$34.58 -0.26 (-0.73%)
As of 01:49 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

LUV Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/28/2025$29.00$0.014Put20 - - 1784
(+2)
81.43%
(+20.50%)
-0.013321
3/28/2025$30.00$0.017Put191161228
(+2)
72.45%
(+19.43%)
-0.0187487
3/28/2025$30.00$4.960Call6 - - 252
(+1)
70.87%
(+17.85%)
0.9811153
3/28/2025$30.50$0.020Put12 - 12237
(+0)
65.75%
(+16.65%)
-0.0226375
3/28/2025$31.00$3.967Call13 - - 242
(+46)
60.49%
(+15.09%)
0.971824
3/28/2025$31.50$0.028Put21 - 445
(+2)
55.48%
(+13.69%)
-0.0352535
3/28/2025$31.50$3.483Call1 - - 166
(+44)
55.48%
(+13.69%)
0.9646331
3/28/2025$32.00$0.035Put17 - 2171
(+4)
50.43%
(+12.03%)
-0.0457783
3/28/2025$32.00$2.989Call453013342
(-10)
50.43%
(+12.09%)
0.95413310
3/28/2025$32.50$0.044Put1573787254
(-7)
45.52%
(+10.04%)
-0.06172329
3/28/2025$32.50$2.499Call11310210290
(+7)
45.52%
(+10.04%)
0.9382355
3/28/2025$33.00$0.061Put179756275
(+38)
40.91%
(+7.55%)
-0.08778325
3/28/2025$33.00$2.016Call165 - 1538
(-20)
40.91%
(+7.58%)
0.9122684
3/28/2025$33.50$0.093Put1511529225
(+84)
35.75%
(+3.56%)
-0.13567138
3/28/2025$33.50$1.548Call1022529451
(+17)
37.05%
(+4.88%)
0.86585816
3/28/2025$34.00$0.162Put42112787507
(-5)
34.50%
(+3.29%)
-0.22102285
3/28/2025$34.00$1.107Call259 - 641
(-25)
34.50%
(+4.00%)
0.7797138
3/28/2025$34.50$0.293Put29318685322
(+4)
33.21%
(+3.15%)
-0.35223129
3/28/2025$34.50$0.745Call182139181332
(+154)
32.95%
(+2.91%)
0.65255145
3/28/2025$35.00$0.497Put11889 - 127
(+118)
32.32%
(+3.75%)
-0.51055132
3/28/2025$35.00$0.452Call19473433927
(+70)
32.32%
(+3.74%)
0.49247173
3/28/2025$35.50$0.795Put7453218
(+7)
31.34%
(+2.91%)
-0.6811049
3/28/2025$35.50$0.241Call1617762380
(+87)
31.36%
(+2.93%)
0.32691741
3/28/2025$36.00$0.108Call475943065
(+38)
30.51%
(+3.34%)
0.1826631
3/28/2025$36.50$0.047Call4722873
(+71)
30.71%
(+3.33%)
0.092616
3/28/2025$37.00$0.025Call1511031
(+31)
32.84%
(+6.27%)
0.0515133
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:LUV) was last updated on 3/25/2025 by MarketBeat.com Staff
From Our Partners