Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
LUV SOUTHWEST AIRLINES CO   0.295 0.373 39.46 0.49

 
2022-08-12 - Calls 2022-08-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LUV 1.33 1.55 1.27 0.00 31 103  W   38 LUV 0.00 0.02 0.01 0.00 21 339  W  
LUV 0.83 1.00 0.81 0.00 35 259  W   38.5 LUV 0.00 0.01 0.01 0.00 78 265  W  
LUV 0.31 0.50 0.32 0.00 273 545  W   39 LUV 0.00 0.01 0.02 0.00 120 292  W  
LUV 0.00 0.01 0.01 0.00 255 294  W   39.5 LUV 0.02 0.16 0.15 0.00 43 114  W  
LUV 0.00 0.01 0.01 0.00 1818 2376  W   40 LUV 0.45 0.67 0.65 0.00 69 91  W  
LUV 0.00 0.02 0.02 0.00 153 716  W   40.5 LUV 0.73 1.26 1.17 0.00 4 15  W  
 
2022-08-19 - Calls 2022-08-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LUV 1.55 1.78 1.59 1.71 31 185  S   38 LUV 0.17 0.20 0.20 0.22 61 1042  S  
LUV 1.16 1.34 1.16 1.34 54 231  S   38.5 LUV 0.27 0.31 0.30 0.35 61 1128  S  
LUV 0.84 0.96 0.83 1.02 55 1357  S   39 LUV 0.43 0.44 0.46 0.53 307 636  S  
LUV 0.54 0.65 0.55 0.75 223 871  S   39.5 LUV 0.63 0.68 0.74 0.76 49 467  S  
LUV 0.38 0.43 0.39 0.53 818 4325  S   40 LUV 0.89 1.02 1.00 1.04 30 605  S  
LUV 0.22 0.25 0.22 0.36 894 592  S   40.5 LUV 1.22 1.37 1.34 1.38 50 176  S  
 
2022-08-26 - Calls 2022-08-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LUV 1.84 2.10 1.92 2.05 1 78  W   38 LUV 0.35 0.47 0.47 0.48 29 173  W  
LUV 1.46 1.61 1.45 1.71 2 4  W   38.5 LUV 0.51 0.63 0.60 0.64 13 45  W  
LUV 1.16 1.31 1.15 1.41 8 52  W   39 LUV 0.68 0.81 0.77 0.84 6 188  W  
LUV 0.87 1.02 0.88 1.15 231 196  W   39.5 LUV 0.91 1.04 1.03 1.07 239 16  W  
LUV 0.64 0.75 0.66 0.92 67 210  W   40 LUV 1.17 1.32 1.33 1.34 7 65  W  
LUV 0.46 0.60 0.43 0.72 2 41  W   40.5 LUV 1.36 1.63 0.00 1.64 0 0  W  
 
2022-09-02 - Calls 2022-09-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LUV 2.02 2.20 2.01 2.38 1 46  W   38 LUV 0.55 0.67 0.63 0.65 6 62  W  
LUV 1.37 1.57 1.44 1.76 3 76  W   39 LUV 0.90 1.02 1.13 1.03 0 45  W  
LUV 0.90 0.98 0.89 1.25 6 133  W   40 LUV 1.29 1.52 1.99 1.51 0 43  W  
 
2022-09-09 - Calls 2022-09-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LUV 2.23 2.38 2.35 2.72 1 16  W   38 LUV 0.77 0.85 0.85 0.78 4 91  W  
LUV 1.65 1.77 1.56 2.10 1 38  W   39 LUV 1.12 1.24 1.22 1.15 0 49  W  
LUV 1.13 1.21 1.12 1.58 23 61  W   40 LUV 1.59 1.68 1.83 1.61 0 55  W  
 
2022-09-16 - Calls 2022-09-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LUV 1.34 1.40 1.33 1.92 113 4888  S   40 LUV 1.78 1.91 1.85 1.66 45 5077  S  
 
2022-09-23 - Calls 2022-09-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LUV 2.61 2.94 2.78 3.45 0 15  W   38 LUV 1.05 1.20 1.20 0.89 0 60  W  
LUV 1.98 2.32 1.96 2.83 0 72  W   39 LUV 1.44 1.59 1.57 1.24 0 13  W  
LUV 1.46 1.63 1.38 2.28 0 51  W   40 LUV 1.89 2.07 1.90 1.66 0 11  W  
 
2022-09-30 - Calls 2022-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LUV 2.76 3.10 2.70 3.86 2 0  Q   38 LUV 1.19 1.34 0.00 0.90 0 0  Q  
LUV 2.15 2.30 0.00 3.23 0 0  Q   39 LUV 1.60 1.74 0.00 1.23 0 0  Q  
LUV 1.62 1.75 0.00 2.66 0 0  Q   40 LUV 2.06 2.21 0.00 1.62 0 0  Q  
 
2022-11-18 - Calls 2022-11-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LUV 2.72 2.86 2.72 6.40 41 495  S   40 LUV 2.98 3.10 3.15 0.87 235 160  S  


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


Data Provided by HistoricalOptionData.com
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.