$38.73
0.120.31%
In chiusura: Sep 3, 5:00 PM EST
$38.76
0.03190.08%
Post-mercato: 7:54 PM EST
Southwest Airlines Co Catena di Opzioni
LUVNYSE
Dividendo: La data di stacco del dividendo è stata 1 giorno fa
Southwest Airlines Options
View Southwest Airlines (LUV) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
11.02
P/C Ratio (OI)
0.75
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price8.6Sep 03, 2026
Change
0.151.78%
Bid7.2
Ask9.55
volume12
Intrest0
Strike
30
30
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest15
Last Price7.6Sep 03, 2026
Change
0.11.3%
Bid7.2
Ask9.6
volume3
Intrest0
Strike
31
31
Last Price0.05Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest11
Last Price6.43Sep 03, 2026
Change
0.294.32%
Bid5.35
Ask8.1
volume5
Intrest1
Strike
32
32
Last Price0.07Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest150
Last Price5.52Sep 03, 2026
Change
0.7215%
Bid4.15
Ask7.65
volume3
Intrest0
Strike
33
33
Last Price0.03Sep 01, 2026
Change
-0%
Bid-
Ask1.8
volume0
Intrest1
Last Price4.6Sep 03, 2026
Change
-
Bid3.35
Ask6.5
volume6
Intrest0
Strike
34
34
Last Price0.03Sep 01, 2026
Change
-0%
Bid-
Ask1.84
volume0
Intrest1
Last Price3.69Sep 03, 2026
Change
0.020.54%
Bid2.05
Ask5.5
volume1
Intrest0
Strike
35
35
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest33
Last Price3.15Sep 03, 2026
Change
-
Bid2.62
Ask5.15
volume3
Intrest0
Strike
35.5
35.5
Last Price0.04Sep 03, 2026
Change
0.0120%
Bid-
Ask0.01
volume13
Intrest562
Last Price2.67Sep 03, 2026
Change
-
Bid2.14
Ask2.97
volume2
Intrest0
Strike
36
36
Last Price0.01Sep 03, 2026
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest31
Last Price2.16Sep 03, 2026
Change
-
Bid1.79
Ask2.6
volume3
Intrest0
Strike
36.5
36.5
Last Price0.01Sep 03, 2026
Change
0.0685.71%
Bid-
Ask0.02
volume79
Intrest102
Last Price-
Change
-
Bid1.16
Ask2.53
volume0
Intrest0
Strike
37
37
Last Price0.01Sep 03, 2026
Change
0.1191.67%
Bid0.01
Ask0.05
volume59
Intrest124
Last Price1Sep 02, 2026
Change
-0%
Bid0.6
Ask2.99
volume0
Intrest0
Strike
37.5
37.5
Last Price0.05Sep 03, 2026
Change
0.166.67%
Bid-
Ask0.06
volume47
Intrest89
Last Price0.9Sep 03, 2026
Change
0.54150%
Bid0.29
Ask1.33
volume1
Intrest15
Strike
38
38
Last Price0.12Sep 03, 2026
Change
0.2365.71%
Bid0.02
Ask0.2
volume113
Intrest215
Last Price0.42Sep 03, 2026
Change
0.1222.22%
Bid0.36
Ask0.68
volume8
Intrest121
Strike
38.5
38.5
Last Price0.32Sep 03, 2026
Change
0.1328.89%
Bid0.11
Ask0.33
volume29
Intrest162
Last Price0.17Sep 03, 2026
Change
-0%
Bid0.15
Ask2.31
volume131
Intrest132
Strike
39
39
Last Price0.7Sep 03, 2026
Change
0.056.67%
Bid0.2
Ask0.86
volume6
Intrest142
Last Price0.1Sep 03, 2026
Change
0.0111.11%
Bid0.01
Ask0.2
volume5
Intrest267
Strike
39.5
39.5
Last Price1.11Sep 02, 2026
Change
-0%
Bid0.4
Ask2.99
volume0
Intrest101
Last Price0.04Sep 03, 2026
Change
0.0450%
Bid0.03
Ask0.05
volume14
Intrest412
Strike
40
40
Last Price1.45Sep 03, 2026
Change
0.127.64%
Bid0.98
Ask2.76
volume6
Intrest157
Last Price0.02Sep 03, 2026
Change
0.0133.33%
Bid-
Ask0.03
volume10
Intrest98
Strike
40.5
40.5
Last Price1.43Sep 03, 2026
Change
0.629.56%
Bid1.26
Ask2.92
volume825
Intrest831
Last Price0.04Sep 03, 2026
Change
0.03300%
Bid-
Ask0.05
volume14
Intrest433
Strike
41
41
Last Price2.27Sep 03, 2026
Change
0.2710.63%
Bid2.11
Ask3.9
volume639
Intrest421
Last Price0.02Sep 03, 2026
Change
0.0466.67%
Bid0.01
Ask0.08
volume13
Intrest67
Strike
41.5
41.5
Last Price2.76Sep 03, 2026
Change
0.072.47%
Bid2
Ask4.6
volume1
Intrest18
Last Price0.01Sep 03, 2026
Change
0.0480%
Bid-
Ask0.2
volume1
Intrest181
Strike
42
42
Last Price3.5Sep 03, 2026
Change
0.030.85%
Bid2
Ask4.95
volume1
Intrest34
Last Price0.08Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest439
Strike
42.5
42.5
Last Price3.75Sep 03, 2026
Change
0.276.72%
Bid2.85
Ask4.65
volume14
Intrest126
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask1.91
volume1
Intrest250
Strike
43
43
Last Price4.7Sep 03, 2026
Change
0.194.21%
Bid3.8
Ask5.6
volume225
Intrest107
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest29
Strike
43.5
43.5
Last Price5.7Sep 03, 2026
Change
0.5711.11%
Bid3.25
Ask6.5
volume64
Intrest41
Last Price0.06Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest93
Strike
44
44
Last Price5.05Sep 03, 2026
Change
0.47.34%
Bid5.05
Ask6.6
volume86
Intrest56
Last Price0.01Sep 03, 2026
Change
0.0150%
Bid-
Ask2.13
volume1
Intrest46
Strike
44.5
44.5
Last Price6.55Sep 03, 2026
Change
0.569.35%
Bid5.25
Ask6.85
volume142
Intrest79
Last Price0.02Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest184
Strike
45
45
Last Price6Sep 03, 2026
Change
0.578.68%
Bid5
Ask8.35
volume54
Intrest32
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest26
Strike
45.5
45.5
Last Price6.99Sep 02, 2026
Change
-0%
Bid5.7
Ask8.85
volume0
Intrest3
Last Price0.07Sep 02, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest101
Strike
46
46
Last Price7.8Sep 03, 2026
Change
0.141.76%
Bid6.5
Ask7.9
volume413
Intrest211
Last Price0.07Sep 02, 2026
Change
-0%
Bid-
Ask1.47
volume0
Intrest19
Strike
46.5
46.5
Last Price8.75Sep 03, 2026
Change
0.374.06%
Bid6.7
Ask8.95
volume2
Intrest2
Last Price0.19Sep 02, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest69
Strike
47
47
Last Price7.4Sep 03, 2026
Change
2.1622.59%
Bid7.5
Ask9.9
volume83
Intrest55
Last Price0.42Sep 03, 2026
Change
0.26162.5%
Bid-
Ask2.13
volume1
Intrest7
Strike
47.5
47.5
Last Price8.83Sep 03, 2026
Change
0.262.86%
Bid7
Ask10.8
volume1
Intrest2
Last Price0.39Sep 03, 2026
Change
0.371850%
Bid-
Ask0.4
volume1
Intrest15
Strike
48
48
Last Price8.4Sep 03, 2026
Change
1.111.58%
Bid8.5
Ask10.65
volume118
Intrest79
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
48.5
48.5
Last Price10.95Sep 01, 2026
Change
-0%
Bid9.05
Ask11.35
volume0
Intrest2
Last Price0.45Aug 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest10
Strike
49
49
Last Price10.6Sep 03, 2026
Change
0.423.81%
Bid8.5
Ask11.55
volume1
Intrest6
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
49.5
49.5
Last Price11.03Sep 03, 2026
Change
0.43.5%
Bid8.9
Ask12.8
volume1
Intrest2
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest203
Strike
50
50
Last Price12.4Sep 03, 2026
Change
0.988.58%
Bid10.35
Ask13.35
volume210
Intrest111
Last Price0.1Aug 25, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest6
Strike
51
51
Last Price12.41Aug 31, 2026
Change
-0%
Bid11.15
Ask14.15
volume0
Intrest2
Last Price0.04Aug 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest17
Strike
52
52
Last Price6.35Jul 24, 2026
Change
-0%
Bid12.15
Ask14.7
volume0
Intrest1
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest372
Strike
53
53
Last Price7.2Jul 24, 2026
Change
-0%
Bid13.8
Ask16.35
volume0
Intrest1
Last Price0.39Aug 03, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest62
Strike
54
54
Last Price-
Change
-
Bid14.7
Ask17.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
55
55
Last Price16.5Aug 31, 2026
Change
-0%
Bid14.75
Ask18.35
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.89
volume0
Intrest0
Strike
56
56
Last Price17.41Aug 31, 2026
Change
-0%
Bid15.45
Ask19.3
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
57
57
Last Price18.43Aug 31, 2026
Change
-0%
Bid17.25
Ask19.8
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
58
58
Last Price19.34Aug 31, 2026
Change
-0%
Bid18.25
Ask20.7
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
59
59
Last Price-
Change
-
Bid18.45
Ask21.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid20.25
Ask23.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid25.35
Ask27.65
volume0
Intrest0