$40.98
0.641.59%
가까이에: Sep 18, 5:00 PM EST
$41.05
0.070.17%
시간외: 7:44 PM EST
Benzinga
Benzinga
Benzinga
토요일, 9월 19
Southwest Airlines Co 옵션 체인
LUVNYSE
Southwest Airlines Options
View Southwest Airlines (LUV) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.91
P/C Ratio (OI)
0.85
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price13.07Sep 18, 2026
Change
0.423.32%
Bid12.85
Ask15.1
volume10
Intrest7
Strike
28
28
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid10.35
Ask13.25
volume0
Intrest0
Strike
29
29
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price11.29Sep 18, 2026
Change
-
Bid10.3
Ask13.1
volume2
Intrest0
Strike
30
30
Last Price0.55Sep 16, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest1
Last Price10.11Sep 18, 2026
Change
-
Bid9.85
Ask11.35
volume6
Intrest0
Strike
31
31
Last Price0.59Sep 16, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest4
Last Price9.07Sep 18, 2026
Change
2.4336.6%
Bid7.8
Ask11.1
volume6
Intrest5
Strike
32
32
Last Price0.06Sep 14, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest4
Last Price-
Change
-
Bid6.8
Ask10.1
volume0
Intrest0
Strike
33
33
Last Price0.36Sep 15, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest2
Last Price-
Change
-
Bid6.65
Ask8.35
volume0
Intrest0
Strike
33.5
33.5
Last Price0.4Sep 15, 2026
Change
-0%
Bid-
Ask0.99
volume0
Intrest1
Last Price4.74Sep 09, 2026
Change
-0%
Bid5.8
Ask8.35
volume0
Intrest5
Strike
34
34
Last Price0.13Sep 04, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest27
Last Price-
Change
-
Bid5.3
Ask7.85
volume0
Intrest0
Strike
34.5
34.5
Last Price0.09Sep 16, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest1
Last Price5.76Aug 21, 2026
Change
-0%
Bid4.15
Ask7.05
volume0
Intrest1
Strike
35
35
Last Price0.06Sep 18, 2026
Change
0.0225%
Bid-
Ask0.3
volume3
Intrest42
Last Price3.7Sep 14, 2026
Change
-0%
Bid4.3
Ask6
volume0
Intrest4
Strike
35.5
35.5
Last Price0.55Sep 16, 2026
Change
-0%
Bid-
Ask0.44
volume0
Intrest5
Last Price-
Change
-
Bid3.15
Ask6.05
volume0
Intrest0
Strike
36
36
Last Price0.02Sep 18, 2026
Change
0.0360%
Bid-
Ask0.23
volume9
Intrest418
Last Price-
Change
-
Bid3.8
Ask6.3
volume0
Intrest0
Strike
36.5
36.5
Last Price0.09Sep 17, 2026
Change
-0%
Bid-
Ask0.44
volume0
Intrest11
Last Price3.87Sep 18, 2026
Change
1.1843.87%
Bid2.84
Ask5.4
volume2
Intrest3
Strike
37
37
Last Price0.04Sep 18, 2026
Change
0.0763.64%
Bid0.02
Ask0.04
volume8
Intrest57
Last Price3.75Sep 18, 2026
Change
0.515.38%
Bid2.85
Ask4.9
volume6
Intrest6
Strike
37.5
37.5
Last Price0.06Sep 18, 2026
Change
0.1571.43%
Bid-
Ask0.29
volume12
Intrest37
Last Price2.79Sep 17, 2026
Change
-0%
Bid2.28
Ask3.4
volume0
Intrest239
Strike
38
38
Last Price0.06Sep 18, 2026
Change
0.1773.91%
Bid0.01
Ask0.1
volume186
Intrest169
Last Price2.7Sep 18, 2026
Change
1.75184.21%
Bid2.12
Ask3.3
volume1
Intrest21
Strike
38.5
38.5
Last Price0.12Sep 18, 2026
Change
0.1352%
Bid0.01
Ask0.13
volume29
Intrest181
Last Price2.03Sep 18, 2026
Change
0.126.28%
Bid1.06
Ask2.63
volume2
Intrest50
Strike
39
39
Last Price0.15Sep 18, 2026
Change
0.1753.13%
Bid0.07
Ask0.2
volume27
Intrest612
Last Price1.92Sep 18, 2026
Change
0.4228%
Bid1.66
Ask2.24
volume3
Intrest19
Strike
39.5
39.5
Last Price0.25Sep 18, 2026
Change
0.2145.65%
Bid-
Ask0.5
volume70
Intrest14
Last Price1.65Sep 18, 2026
Change
0.5144.74%
Bid1.31
Ask1.87
volume67
Intrest344
Strike
40
40
Last Price0.43Sep 18, 2026
Change
0.3343.42%
Bid0.18
Ask0.91
volume29
Intrest910
Last Price1.1Sep 18, 2026
Change
0.1414.58%
Bid0.97
Ask1.23
volume93
Intrest37
Strike
40.5
40.5
Last Price0.53Sep 18, 2026
Change
0.4244.21%
Bid0.27
Ask1
volume12
Intrest4
Last Price0.9Sep 18, 2026
Change
0.2538.46%
Bid0.8
Ask0.92
volume103
Intrest300
Strike
41
41
Last Price0.72Sep 18, 2026
Change
0.5241.94%
Bid0.61
Ask0.99
volume30
Intrest53
Last Price0.63Sep 18, 2026
Change
0.023.28%
Bid0.54
Ask0.88
volume69
Intrest55
Strike
41.5
41.5
Last Price1Sep 18, 2026
Change
1.6261.83%
Bid0.54
Ask1.27
volume2
Intrest101
Last Price0.47Sep 18, 2026
Change
0.127.03%
Bid0.23
Ask0.58
volume252
Intrest715
Strike
42
42
Last Price1.25Sep 18, 2026
Change
0.632.43%
Bid1.03
Ask1.8
volume19
Intrest114
Last Price0.37Sep 18, 2026
Change
0.1354.17%
Bid0.22
Ask0.4
volume93
Intrest325
Strike
42.5
42.5
Last Price1.66Sep 18, 2026
Change
-
Bid1.15
Ask2.39
volume8
Intrest0
Last Price0.3Sep 18, 2026
Change
0.0625%
Bid0.15
Ask0.41
volume305
Intrest117
Strike
43
43
Last Price2Sep 18, 2026
Change
0.623.08%
Bid1.54
Ask3.2
volume2
Intrest58
Last Price0.16Sep 18, 2026
Change
0.0660%
Bid0.01
Ask0.19
volume38
Intrest24
Strike
43.5
43.5
Last Price-
Change
-
Bid1.3
Ask3.85
volume0
Intrest0
Last Price0.13Sep 18, 2026
Change
0.0330%
Bid0.05
Ask0.2
volume136
Intrest65
Strike
44
44
Last Price3.36Sep 18, 2026
Change
0.144%
Bid2.48
Ask4.3
volume1
Intrest10
Last Price0.1Sep 18, 2026
Change
0.0225%
Bid-
Ask0.13
volume9
Intrest15
Strike
44.5
44.5
Last Price-
Change
-
Bid2.24
Ask5.45
volume0
Intrest0
Last Price0.11Sep 18, 2026
Change
0.0337.5%
Bid-
Ask0.11
volume5
Intrest33
Strike
45
45
Last Price4.6Sep 17, 2026
Change
-0%
Bid2.93
Ask5.25
volume0
Intrest74
Last Price0.38Sep 11, 2026
Change
-0%
Bid-
Ask0.38
volume0
Intrest101
Strike
46
46
Last Price2.58Aug 12, 2026
Change
-0%
Bid4.3
Ask6.25
volume0
Intrest1
Last Price0.36Sep 11, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest41
Strike
47
47
Last Price-
Change
-
Bid4.7
Ask7.25
volume0
Intrest0
Last Price0.42Sep 17, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest30
Strike
48
48
Last Price-
Change
-
Bid5.7
Ask8.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid6.8
Ask9.25
volume0
Intrest0
Last Price0.04Sep 11, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest19
Strike
50
50
Last Price5.79Aug 14, 2026
Change
-0%
Bid8.1
Ask10.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
51
51
Last Price-
Change
-
Bid9.1
Ask11.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid10.1
Ask12.85
volume0
Intrest0
Last Price0.33Aug 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
53
53
Last Price-
Change
-
Bid11.1
Ask13.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid12.1
Ask14.85
volume0
Intrest0
Last Price0.18Aug 27, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest1
Strike
55
55
Last Price-
Change
-
Bid13.1
Ask15.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid14.1
Ask16.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
57
57
Last Price-
Change
-
Bid15.1
Ask17.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
58
58
Last Price-
Change
-
Bid16.1
Ask18.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
59
59
Last Price-
Change
-
Bid16.3
Ask19.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid18.1
Ask20.85
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved