$39.62
0.892.3%
In chiusura: Sep 4, 5:00 PM EST
$39.69
0.070.18%
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)
1.03
P/C Ratio (OI)
0.68
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%
Bid8.55
Ask9.95
volume0
Intrest4
Strike
30
30
Last Price0.04Sep 04, 2026
Change
0.03300%
Bid-
Ask0.01
volume2
Intrest18
Last Price7.93Sep 04, 2026
Change
0.334.34%
Bid7.5
Ask9.9
volume2
Intrest3
Strike
31
31
Last Price0.08Sep 04, 2026
Change
0.0360%
Bid-
Ask0.01
volume2
Intrest14
Last Price7Sep 04, 2026
Change
0.578.86%
Bid5.95
Ask7.85
volume2
Intrest2
Strike
32
32
Last Price0.01Sep 04, 2026
Change
0.0685.71%
Bid-
Ask0.01
volume2
Intrest150
Last Price6.02Sep 04, 2026
Change
0.59.06%
Bid5.35
Ask6.85
volume4
Intrest1
Strike
33
33
Last Price0.04Sep 04, 2026
Change
0.0133.33%
Bid-
Ask2.13
volume2
Intrest1
Last Price5.04Sep 04, 2026
Change
0.449.57%
Bid4.35
Ask5.85
volume4
Intrest3
Strike
34
34
Last Price0.03Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price4.11Sep 04, 2026
Change
0.4211.38%
Bid3.35
Ask4.85
volume2
Intrest1
Strike
35
35
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest33
Last Price3.15Sep 03, 2026
Change
-0%
Bid2.44
Ask4.35
volume0
Intrest3
Strike
35.5
35.5
Last Price0.04Sep 03, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest562
Last Price3.19Sep 04, 2026
Change
0.5219.48%
Bid2.46
Ask4.9
volume2
Intrest2
Strike
36
36
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest34
Last Price2.16Sep 03, 2026
Change
-0%
Bid2.05
Ask3.5
volume0
Intrest3
Strike
36.5
36.5
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest133
Last Price-
Change
-
Bid1.17
Ask2.9
volume0
Intrest0
Strike
37
37
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.1
volume5
Intrest132
Last Price1Sep 02, 2026
Change
-0%
Bid1.12
Ask2.35
volume0
Intrest0
Strike
37.5
37.5
Last Price0.01Sep 04, 2026
Change
0.0480%
Bid-
Ask2.13
volume2
Intrest95
Last Price1.47Sep 04, 2026
Change
0.5763.33%
Bid1.28
Ask1.8
volume2
Intrest15
Strike
38
38
Last Price0.01Sep 04, 2026
Change
0.1191.67%
Bid-
Ask2.13
volume88
Intrest309
Last Price0.99Sep 04, 2026
Change
0.57135.71%
Bid0.97
Ask1.33
volume4
Intrest118
Strike
38.5
38.5
Last Price0.01Sep 04, 2026
Change
0.3196.88%
Bid-
Ask0.01
volume17
Intrest155
Last Price0.56Sep 04, 2026
Change
0.39229.41%
Bid0.43
Ask0.73
volume79
Intrest197
Strike
39
39
Last Price0.02Sep 04, 2026
Change
0.6897.14%
Bid-
Ask1.63
volume68
Intrest138
Last Price0.17Sep 04, 2026
Change
0.0770%
Bid0.06
Ask0.21
volume152
Intrest269
Strike
39.5
39.5
Last Price0.03Sep 04, 2026
Change
1.0897.3%
Bid-
Ask0.13
volume99
Intrest101
Last Price0.03Sep 04, 2026
Change
0.0125%
Bid-
Ask0.05
volume72
Intrest401
Strike
40
40
Last Price0.38Sep 04, 2026
Change
1.0773.79%
Bid0.27
Ask0.46
volume67
Intrest154
Last Price0.01Sep 04, 2026
Change
0.0150%
Bid-
Ask2.13
volume5
Intrest98
Strike
40.5
40.5
Last Price1.43Sep 03, 2026
Change
-0%
Bid0.63
Ask2.93
volume0
Intrest1
Last Price0.01Sep 04, 2026
Change
0.0375%
Bid-
Ask1.01
volume274
Intrest420
Strike
41
41
Last Price2.27Sep 03, 2026
Change
-0%
Bid1.15
Ask1.73
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
0.0150%
Bid-
Ask0.15
volume2
Intrest56
Strike
41.5
41.5
Last Price1.99Sep 04, 2026
Change
0.7727.9%
Bid1.57
Ask3.25
volume1
Intrest3
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.02
volume11
Intrest180
Strike
42
42
Last Price2.46Sep 04, 2026
Change
1.0429.71%
Bid1.56
Ask3.9
volume1
Intrest1
Last Price0.01Sep 04, 2026
Change
0.0787.5%
Bid-
Ask0.22
volume9
Intrest439
Strike
42.5
42.5
Last Price3.75Sep 03, 2026
Change
-0%
Bid1.51
Ask4.35
volume0
Intrest39
Last Price0.06Sep 04, 2026
Change
0.05500%
Bid-
Ask2.13
volume2
Intrest249
Strike
43
43
Last Price3.48Sep 04, 2026
Change
1.2225.96%
Bid3.25
Ask3.75
volume9
Intrest59
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest29
Strike
43.5
43.5
Last Price5.7Sep 03, 2026
Change
-0%
Bid2.59
Ask4.6
volume0
Intrest0
Last Price0.02Sep 04, 2026
Change
0.0466.67%
Bid-
Ask0.01
volume5
Intrest93
Strike
44
44
Last Price5.05Sep 03, 2026
Change
-0%
Bid4.1
Ask5.15
volume0
Intrest1
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest45
Strike
44.5
44.5
Last Price4.95Sep 04, 2026
Change
1.624.43%
Bid4.7
Ask5.5
volume1
Intrest2
Last Price0.02Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest184
Strike
45
45
Last Price6Sep 03, 2026
Change
-0%
Bid3.75
Ask6.6
volume0
Intrest2
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest26
Strike
45.5
45.5
Last Price6.99Sep 02, 2026
Change
-0%
Bid4.45
Ask7.1
volume0
Intrest3
Last Price0.01Sep 04, 2026
Change
0.0685.71%
Bid-
Ask0.01
volume15
Intrest101
Strike
46
46
Last Price7.8Sep 03, 2026
Change
-0%
Bid5.9
Ask7.1
volume0
Intrest4
Last Price0.07Sep 02, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest19
Strike
46.5
46.5
Last Price8.75Sep 03, 2026
Change
-0%
Bid6.6
Ask8.15
volume0
Intrest0
Last Price0.19Sep 02, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest69
Strike
47
47
Last Price7.4Sep 03, 2026
Change
-0%
Bid7.15
Ask8.6
volume0
Intrest0
Last Price0.42Sep 03, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest7
Strike
47.5
47.5
Last Price8.83Sep 03, 2026
Change
-0%
Bid7.6
Ask8.6
volume0
Intrest0
Last Price0.39Sep 03, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest15
Strike
48
48
Last Price8.4Sep 03, 2026
Change
-0%
Bid8.05
Ask9.65
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
48.5
48.5
Last Price10.95Sep 01, 2026
Change
-0%
Bid7.4
Ask9.55
volume0
Intrest1
Last Price0.03Sep 04, 2026
Change
0.4293.33%
Bid-
Ask2.13
volume6
Intrest10
Strike
49
49
Last Price10.6Sep 03, 2026
Change
-0%
Bid9.1
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
49.5
49.5
Last Price10.03Sep 04, 2026
Change
19.07%
Bid8.5
Ask11.15
volume1
Intrest3
Last Price0.15Sep 04, 2026
Change
0.141400%
Bid-
Ask2.13
volume90
Intrest203
Strike
50
50
Last Price10.46Sep 04, 2026
Change
1.9415.65%
Bid9.95
Ask10.65
volume1
Intrest0
Last Price0.1Aug 25, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest6
Strike
51
51
Last Price11.77Sep 04, 2026
Change
0.645.16%
Bid11
Ask12.2
volume1
Intrest0
Last Price0.04Aug 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest17
Strike
52
52
Last Price12.68Sep 04, 2026
Change
6.3399.69%
Bid12.15
Ask12.65
volume1
Intrest0
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest372
Strike
53
53
Last Price7.2Jul 24, 2026
Change
-0%
Bid13
Ask14.75
volume0
Intrest0
Last Price0.39Aug 03, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest62
Strike
54
54
Last Price-
Change
-
Bid14
Ask14.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
55
55
Last Price16.5Aug 31, 2026
Change
-0%
Bid14.85
Ask16.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.89
volume0
Intrest0
Strike
56
56
Last Price17.41Aug 31, 2026
Change
-0%
Bid15.95
Ask18.4
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
57
57
Last Price18.43Aug 31, 2026
Change
-0%
Bid16.95
Ask18.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
58
58
Last Price19.34Aug 31, 2026
Change
-0%
Bid17.95
Ask19.7
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
59
59
Last Price-
Change
-
Bid18.95
Ask21.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid19.95
Ask21.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid24.85
Ask27.4
volume0
Intrest0