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

SOUTHWEST AIRLINES CO (LUV) Option Chains 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   0.473 0.351 28.05 0.21
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LUV 1.10 1.20 0.99 1.08 11 421  S   27 LUV 0.07 0.10 0.08 0.02 177 1369  S  
LUV 0.73 0.78 0.74 0.65 265 3003  S   27.5 LUV 0.17 0.19 0.16 0.09 395 5613  S  
LUV 0.42 0.47 0.43 0.32 720 1882  S   28 LUV 0.36 0.39 0.37 0.26 305 2899  S  
LUV 0.21 0.24 0.22 0.12 1242 2548  S   28.5 LUV 0.63 0.69 0.74 0.57 64 4183  S  
LUV 0.08 0.11 0.10 0.04 246 2202  S   29 LUV 0.99 1.06 1.14 0.98 83 718  S  
LUV 0.03 0.05 0.04 0.01 38 1643  S   29.5 LUV 1.24 1.65 1.72 1.45 0 483  S  
 
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 1.57 1.66 1.51 1.34 61 151  W   27 LUV 0.48 0.51 0.53 0.20 50 640  W  
LUV 1.25 1.43 1.17 0.98 274 26  W   27.5 LUV 0.66 0.69 0.73 0.34 41 2  W  
LUV 0.97 1.01 0.92 0.69 107 420  W   28 LUV 0.87 0.91 0.94 0.55 901 2764  W  
LUV 0.73 0.77 0.72 0.46 65 56  W   28.5 LUV 1.13 1.17 1.13 0.82 18 36  W  
LUV 0.53 0.57 0.55 0.29 606 3666  W   29 LUV 1.44 1.48 1.49 1.15 89 596  W  
LUV 0.38 0.41 0.36 0.17 358 42  W   29.5 LUV 1.73 2.00 1.90 1.53 0 2  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 1.49 1.87 1.64 1.63 2 50  W   27 LUV 0.47 0.61 0.65 0.31 4 369  W  
LUV 1.24 1.49 1.34 1.29 20 4  W   27.5 LUV 0.60 0.82 0.81 0.46 7 1  W  
LUV 1.09 1.27 1.14 1.00 6 71  W   28 LUV 0.98 1.03 0.98 0.66 9 319  W  
LUV 0.86 0.91 0.84 0.75 19 3  W   28.5 LUV 1.10 1.30 0.00 0.91 0 0  W  
LUV 0.65 0.82 0.68 0.55 15 699  W   29 LUV 1.51 1.59 1.93 1.20 1 381  W  
LUV 0.48 0.54 0.52 0.39 2 28  W   29.5 LUV 0.73 2.03 1.88 1.54 0 1  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 1.74 2.00 1.52 1.97 11 123  W   27 LUV 0.64 0.71 0.73 0.36 4 133  W  
LUV 1.21 1.31 1.19 1.33 37 60  W   28 LUV 1.05 1.45 1.19 0.69 2 74  W  
LUV 0.76 0.83 0.76 0.83 7 98  W   29 LUV 1.59 1.79 1.86 1.17 0 18  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 1.64 1.69 1.60 2.02 22 935  S   27.5 LUV 0.98 1.00 1.04 0.50 188 4213  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 2.00 2.12 0.00 2.83 0 0  W   27 LUV 0.81 0.89 0.92 0.34 6 58  W  
LUV 1.42 2.09 1.80 2.14 0 47  W   28 LUV 0.92 1.33 1.35 0.60 11 20  W  
LUV 0.98 1.07 1.02 1.56 0 76  W   29 LUV 1.59 1.86 2.06 0.96 2 59  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 1.73 3.85 2.15 3.36 3 0  W   27 LUV 0.69 0.96 1.03 0.30 0 39  W  
LUV 1.50 2.14 0.00 2.65 0 0  W   28 LUV 1.31 1.59 1.44 0.51 0 26  W  
LUV 0.29 1.33 0.86 2.03 1 9  W   29 LUV 1.61 1.94 2.08 0.81 0 30  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 2.09 2.13 2.12 5.01 534 4717  S   27.5 LUV 1.38 1.41 1.46 0.18 41 11861  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.