Free Trial

Southwest Airlines (LUV) Options Chain & Prices

Southwest Airlines logo
$30.78 +0.17 (+0.54%)
As of 11:03 AM 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
2/21/2025$27.00$3.551Call1 - - 8
(+1)
98.30%
(+28.94%)
0.9916871
2/21/2025$27.50$0.006Put1 - - 400
(+100)
89.12%
(+27.17%)
-0.0123921
2/21/2025$28.00$0.009Put15 - 34737
(+4)
79.78%
(+25.24%)
-0.0189495
2/21/2025$28.00$2.556Call1 - - 19
(+1)
79.78%
(+25.24%)
0.981111
2/21/2025$29.00$0.020Put5 - 5902
(+4)
60.26%
(+19.95%)
-0.0506122
2/21/2025$29.00$1.568Call54 - 162
(-1)
60.26%
(+19.95%)
0.9494452
2/21/2025$29.50$0.035Put501135551
(+148)
39.45%
(+3.79%)
-0.09292616
2/21/2025$29.50$1.083Call96288
(+0)
50.10%
(+14.44%)
0.9071315
2/21/2025$30.00$0.076Put4,0875135107206
(+176)
41.51%
(+6.75%)
-0.20310148
2/21/2025$30.00$0.625Call201146291498
(+694)
38.21%
(+3.46%)
0.7969637
2/21/2025$30.50$0.215Put431311417
(-22)
36.94%
(+1.48%)
-0.46436617
2/21/2025$30.50$0.263Call180122411189
(+384)
36.94%
(+1.48%)
0.53612650
2/21/2025$31.00$0.530Put1723132406
(+0)
36.64%
(-0.23%)
-0.77761316
2/21/2025$31.00$0.077Call66423873582
(+231)
36.83%
(-0.05%)
0.22911149
2/21/2025$31.50$0.978Put2 - - 126
(-1)
39.64%
(-0.01%)
-0.9390271
2/21/2025$31.50$0.021Call842654430
(+8)
32.54%
(-7.12%)
0.07446616
2/21/2025$32.00$0.008Call74 - 2783
(-8)
46.15%
(+1.06%)
0.0300755
2/21/2025$32.50$0.006Call296201854
(+49)
56.32%
(+3.97%)
0.0199899
2/21/2025$33.50$0.005Call2929 - 1157
(+0)
77.60%
(+11.33%)
0.0130541
2/21/2025$34.50$0.005Call8 - - 193
(+2)
96.46%
(+19.08%)
0.0092468
2/21/2025$35.00$0.004Call1 - - 22799
(+0)
104.92%
(+23.30%)
0.0078811
2/21/2025$35.50$0.004Call13 - - 189
(+0)
113.06%
(+28.26%)
0.00669413
2/21/2025$36.00$0.003Call5 - - 267
(+16)
120.68%
(+33.83%)
0.0056695
2/21/2025$36.50$0.003Call21 - - 34
(+4)
127.74%
(+39.80%)
0.00476521
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:LUV) was last updated on 2/21/2025 by MarketBeat.com Staff
From Our Partners