$31.68
In chiusura: Oct 9 EDT
$31.75
0.070.22%
Pre-mercato: 7:59 PM EDT
Comments
Loading...
Southwest Airlines (NYSE:LUV) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Southwest Airlines a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Southwest Airlines..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price13.16Oct 06, 2025
Change
-0%
Bid11.65
Ask13.6
volume0
Intrest0
Strike
20
20
Last Price0.04Sep 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price11.89Oct 08, 2025
Change
-0%
Bid10.65
Ask11.5
volume0
Intrest1
Strike
21
21
Last Price0.12Sep 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price10.98Oct 08, 2025
Change
-0%
Bid9.65
Ask11.3
volume0
Intrest1
Strike
22
22
Last Price0.03Oct 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price8.85Oct 09, 2025
Change
-0%
Bid8.65
Ask8.75
volume0
Intrest8
Strike
23
23
Last Price0.17Oct 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price7.85Oct 09, 2025
Change
-0%
Bid7.65
Ask7.75
volume0
Intrest17
Strike
24
24
Last Price0.01Oct 08, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price8.21Oct 06, 2025
Change
-0%
Bid6.65
Ask6.9
volume0
Intrest41
Strike
25
25
Last Price0.15Oct 08, 2025
Change
-0%
Bid-
Ask0.56
volume0
Intrest9
Last Price6.5Oct 06, 2025
Change
-0%
Bid5.65
Ask5.8
volume0
Intrest40
Strike
26
26
Last Price0.04Oct 07, 2025
Change
-0%
Bid-
Ask0.66
volume0
Intrest22
Last Price6.15Oct 08, 2025
Change
-0%
Bid5.15
Ask5.3
volume0
Intrest57
Strike
26.5
26.5
Last Price0.18Oct 07, 2025
Change
-0%
Bid-
Ask0.82
volume0
Intrest9
Last Price5.05Oct 09, 2025
Change
-0%
Bid4.65
Ask4.8
volume0
Intrest12
Strike
27
27
Last Price0.04Oct 09, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest286
Last Price5.05Sep 26, 2025
Change
-0%
Bid4.15
Ask4.4
volume0
Intrest54
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price4.85Oct 06, 2025
Change
-0%
Bid3.65
Ask3.8
volume0
Intrest48
Strike
28
28
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest4577
Last Price4.32Oct 06, 2025
Change
-0%
Bid3.15
Ask3.45
volume0
Intrest2
Strike
28.5
28.5
Last Price0.02Oct 08, 2025
Change
-0%
Bid-
Ask0.63
volume0
Intrest87
Last Price4.3Oct 09, 2025
Change
-0%
Bid2.3
Ask2.91
volume0
Intrest0
Strike
29
29
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest2382
Last Price-
Change
-
Bid2.01
Ask2.49
volume0
Intrest0
Strike
29.5
29.5
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4801
Last Price2.13Oct 09, 2025
Change
-0%
Bid1.7
Ask1.94
volume0
Intrest556
Strike
30
30
Last Price0.02Oct 09, 2025
Change
-0%
Bid0.01
Ask0.03
volume0
Intrest5518
Last Price2.6Oct 03, 2025
Change
-0%
Bid1.21
Ask1.51
volume0
Intrest7
Strike
30.5
30.5
Last Price0.06Oct 09, 2025
Change
-0%
Bid0.03
Ask0.06
volume0
Intrest2355
Last Price0.89Oct 09, 2025
Change
-0%
Bid0.64
Ask0.84
volume0
Intrest1299
Strike
31
31
Last Price0.1Oct 09, 2025
Change
-0%
Bid0.09
Ask0.12
volume0
Intrest12594
Last Price0.35Oct 09, 2025
Change
-0%
Bid0.43
Ask0.5
volume0
Intrest153
Strike
31.5
31.5
Last Price0.24Oct 09, 2025
Change
-0%
Bid0.19
Ask0.24
volume0
Intrest2370
Last Price0.22Oct 09, 2025
Change
-0%
Bid0.19
Ask0.22
volume0
Intrest165
Strike
32
32
Last Price0.52Oct 09, 2025
Change
-0%
Bid0.47
Ask0.66
volume0
Intrest2959
Last Price0.08Oct 09, 2025
Change
-0%
Bid0.07
Ask0.11
volume0
Intrest1521
Strike
32.5
32.5
Last Price0.91Oct 09, 2025
Change
-0%
Bid0.83
Ask0.89
volume0
Intrest904
Last Price0.03Oct 09, 2025
Change
-0%
Bid0.03
Ask0.06
volume0
Intrest1989
Strike
33
33
Last Price1.52Oct 09, 2025
Change
-0%
Bid1.28
Ask1.35
volume0
Intrest2149
Last Price0.04Oct 09, 2025
Change
-0%
Bid0.02
Ask0.04
volume0
Intrest2169
Strike
33.5
33.5
Last Price1.7Oct 09, 2025
Change
-0%
Bid1.75
Ask1.84
volume0
Intrest194
Last Price0.02Oct 09, 2025
Change
-0%
Bid0.02
Ask0.03
volume0
Intrest2465
Strike
34
34
Last Price1.88Oct 09, 2025
Change
-0%
Bid2.27
Ask2.82
volume0
Intrest41
Last Price0.02Oct 09, 2025
Change
-0%
Bid0.01
Ask0.02
volume0
Intrest1137
Strike
34.5
34.5
Last Price2.09Oct 09, 2025
Change
-0%
Bid2.76
Ask2.84
volume0
Intrest19
Last Price0.02Oct 09, 2025
Change
-0%
Bid0.01
Ask0.02
volume0
Intrest488
Strike
35
35
Last Price3.75Sep 30, 2025
Change
-0%
Bid3.2
Ask3.35
volume0
Intrest15
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest216
Strike
35.5
35.5
Last Price-
Change
-
Bid3.7
Ask5.05
volume0
Intrest0
Last Price0.03Oct 09, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest394
Strike
36
36
Last Price4Oct 02, 2025
Change
-0%
Bid4.2
Ask4.75
volume0
Intrest11
Last Price0.03Oct 09, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest209
Strike
36.5
36.5
Last Price5.2Sep 30, 2025
Change
-0%
Bid4.7
Ask4.9
volume0
Intrest26
Last Price0.05Oct 09, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest157
Strike
37
37
Last Price4.78Oct 01, 2025
Change
-0%
Bid5.2
Ask5.8
volume0
Intrest9
Last Price0.06Oct 09, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest5
Strike
37.5
37.5
Last Price5Oct 09, 2025
Change
-0%
Bid5.75
Ask5.85
volume0
Intrest0
Last Price0.05Oct 09, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest54
Strike
38
38
Last Price6.9Sep 30, 2025
Change
-0%
Bid6.2
Ask8.1
volume0
Intrest0
Last Price0.04Oct 09, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest0
Strike
38.5
38.5
Last Price6.2Oct 02, 2025
Change
-0%
Bid6.7
Ask8.55
volume0
Intrest0
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest8
Strike
39
39
Last Price7.7Sep 30, 2025
Change
-0%
Bid7.2
Ask9.15
volume0
Intrest0
Last Price0.04Oct 09, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest1
Strike
39.5
39.5
Last Price-
Change
-
Bid7.7
Ask9.4
volume0
Intrest0
Last Price0.03Oct 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest11
Strike
40
40
Last Price-
Change
-
Bid8.2
Ask10.1
volume0
Intrest0
Last Price0.05Oct 09, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest0
Strike
40.5
40.5
Last Price-
Change
-
Bid8.7
Ask10.35
volume0
Intrest0
Last Price0.08Oct 09, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest0
Strike
41
41
Last Price-
Change
-
Bid9.2
Ask11
volume0
Intrest0
Last Price0.08Oct 09, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest0
Strike
41.5
41.5
Last Price9.85Oct 09, 2025
Change
-0%
Bid9.7
Ask11.55
volume0
Intrest0
Last Price0.08Oct 09, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest0
Strike
42
42
Last Price10.25Oct 09, 2025
Change
-0%
Bid10.25
Ask10.35
volume0
Intrest0
Last Price0.12Oct 09, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest1
Strike
42.5
42.5
Last Price9.8Oct 06, 2025
Change
-0%
Bid10.7
Ask12.65
volume0
Intrest0
Last Price0.08Oct 09, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest1
Strike
43
43
Last Price-
Change
-
Bid11.2
Ask12.95
volume0
Intrest0
Last Price0.08Oct 09, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest1
Strike
43.5
43.5
Last Price-
Change
-
Bid11.7
Ask13.6
volume0
Intrest0
Last Price0.11Oct 09, 2025
Change
-0%
Bid-
Ask0.19
volume0
Intrest0
Strike
44
44
Last Price-
Change
-
Bid12.2
Ask14.2
volume0
Intrest0
Last Price0.07Oct 09, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest3
Strike
45
45
Last Price-
Change
-
Bid13.2
Ask14.05
volume0
Intrest0