Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For LUV Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
LUV SOUTHWEST AIRLINES CO   0.307 0.358 27.26 -2.04
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LUV 0.62 1.73 0.72 0.00 111 48  W   26 LUV 0.00 0.01 0.01 0.00 1351 768  W  
LUV 0.74 0.87 0.61 0.00 870 24  W   26.5 LUV 0.02 0.05 0.04 0.00 2052 649  W  
LUV 0.35 0.40 0.35 0.00 1739 316  W   27 LUV 0.09 0.11 0.11 0.00 4442 835  W  
LUV 0.09 0.13 0.10 0.00 939 288  W   27.5 LUV 0.32 0.38 0.36 0.00 615 1298  W  
LUV 0.01 0.04 0.04 0.00 2263 546  W   28 LUV 0.69 0.92 0.92 0.00 517 3904  W  
LUV 0.00 0.02 0.01 0.00 50 474  W   28.5 LUV 1.08 1.49 1.26 0.00 1263 2133  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LUV 1.33 1.44 1.35 1.42 343 2  W   26 LUV 0.10 0.12 0.12 0.11 319 192  W  
LUV 0.97 1.02 0.95 1.03 346 2  W   26.5 LUV 0.18 0.22 0.23 0.22 513 150  W  
LUV 0.64 0.68 0.60 0.71 690 331  W   27 LUV 0.34 0.38 0.38 0.39 370 554  W  
LUV 0.37 0.41 0.32 0.45 570 34  W   27.5 LUV 0.57 0.62 0.61 0.64 179 163  W  
LUV 0.20 0.23 0.21 0.27 342 166  W   28 LUV 0.89 0.95 0.93 0.95 212 437  W  
LUV 0.10 0.12 0.12 0.15 56 77  W   28.5 LUV 1.27 1.35 1.38 1.33 64 43  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LUV 1.06 2.32 1.46 1.69 15 0  W   26 LUV 0.18 0.23 0.21 0.23 112 134  W  
LUV 1.12 1.21 0.99 1.33 46 0  W   26.5 LUV 0.30 0.47 0.61 0.36 7 22  W  
LUV 0.81 0.89 0.74 1.01 113 122  W   27 LUV 0.50 0.54 0.51 0.54 160 211  W  
LUV 0.55 0.62 0.62 0.75 194 0  W   27.5 LUV 0.41 0.79 0.81 0.77 20 53  W  
LUV 0.35 0.42 0.21 0.54 97 56  W   28 LUV 0.86 3.20 1.36 1.06 12 76  W  
LUV 0.21 0.28 0.16 0.37 16 1  W   28.5 LUV 0.64 2.47 1.48 1.39 79 2  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LUV 1.44 1.69 1.17 2.01 135 0  S   26 LUV 0.30 0.32 0.30 0.29 313 1653  S  
LUV 1.28 1.33 1.34 1.65 197 0  S   26.5 LUV 0.44 0.46 0.62 0.43 140 59  S  
LUV 0.97 1.02 1.00 1.33 1460 13  S   27 LUV 0.63 0.66 0.67 0.60 3379 107  S  
LUV 0.72 0.76 0.72 1.05 125 891  S   27.5 LUV 0.87 0.90 0.89 0.81 416 5916  S  
LUV 0.50 0.54 0.50 0.82 211 27  S   28 LUV 1.16 1.19 1.21 1.07 295 182  S  
LUV 0.35 0.38 0.34 0.62 324 22  S   28.5 LUV 1.49 1.54 1.57 1.36 324 28  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LUV 1.62 2.35 1.47 2.38 32 5  W   26 LUV 0.38 0.42 0.42 0.31 52 232  W  
LUV 1.10 1.20 1.15 1.69 189 10  W   27 LUV 0.47 0.79 0.82 0.60 20 90  W  
LUV 0.63 0.72 0.65 1.14 168 50  W   28 LUV 1.23 1.31 1.30 1.01 47 132  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LUV 1.83 1.93 1.64 2.81 5 0  W   26 LUV 0.09 0.51 0.50 0.30 102 25  W  
LUV 0.96 1.40 1.26 2.10 78 2  W   27 LUV 0.81 0.86 0.84 0.55 137 50  W  
LUV 0.70 0.78 0.54 1.51 15 0  W   28 LUV 1.33 1.41 1.57 0.91 192 39  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LUV 1.37 2.45 1.60 3.31 1 0  W   26 LUV 0.54 0.62 0.57 0.27 7 0  W  
LUV 1.20 1.41 1.36 2.58 22 0  W   27 LUV 0.75 0.95 0.93 0.48 81 0  W  
LUV 0.81 0.92 0.87 1.96 27 0  W   28 LUV 1.25 1.50 1.53 0.79 39 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LUV 1.28 1.32 1.33 3.41 2078 5146  S   27.5 LUV 1.41 1.44 1.44 0.41 1505 11841  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.