$40.43
-0.24-0.59%
마지막 업데이트: Aug 27, 10:36 AM
Benzinga
Benzinga
Benzinga
목요일, 8월 27
Southwest Airlines Co 옵션 체인
LUVNYSE
배당금: 배당락일은 7일 후입니다
Southwest Airlines Options
View Southwest Airlines (LUV) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.71
P/C Ratio (OI)
0.73
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 Price11Aug 26, 2026
Change
-0%
Bid10.15
Ask10.45
volume0
Intrest27
Strike
30
30
Last Price0.04Aug 27, 2026
Change
0.03300%
Bid-
Ask0.02
volume4
Intrest1
Last Price9.32Aug 26, 2026
Change
-0%
Bid7.8
Ask9.3
volume0
Intrest8
Strike
32
32
Last Price0.09Aug 27, 2026
Change
0.0350%
Bid-
Ask0.09
volume4
Intrest3
Last Price8.29Aug 26, 2026
Change
-0%
Bid6.8
Ask8.3
volume0
Intrest10
Strike
33
33
Last Price0.07Aug 24, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Last Price7.1Aug 26, 2026
Change
-0%
Bid5.8
Ask7.3
volume0
Intrest3
Strike
34
34
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price6.19Aug 26, 2026
Change
-0%
Bid4.95
Ask6.15
volume0
Intrest8
Strike
35
35
Last Price0.02Aug 21, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest7
Last Price5.26Aug 26, 2026
Change
-0%
Bid3.95
Ask5.1
volume0
Intrest68
Strike
36
36
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest7
Last Price4.63Aug 26, 2026
Change
-0%
Bid3.45
Ask4.6
volume0
Intrest22
Strike
36.5
36.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price4.12Aug 26, 2026
Change
-0%
Bid2.7
Ask4.4
volume0
Intrest20
Strike
37
37
Last Price0.02Aug 24, 2026
Change
-0%
Bid-
Ask0.38
volume0
Intrest40
Last Price3.72Aug 26, 2026
Change
-0%
Bid2.4
Ask3.6
volume0
Intrest5
Strike
37.5
37.5
Last Price0.1Aug 24, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest11
Last Price3.21Aug 26, 2026
Change
-0%
Bid2.01
Ask3.9
volume0
Intrest7
Strike
38
38
Last Price0.02Aug 27, 2026
Change
-0%
Bid-
Ask0.24
volume1
Intrest663
Last Price1.74Aug 21, 2026
Change
-0%
Bid1.65
Ask2.4
volume0
Intrest5
Strike
38.5
38.5
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask0.87
volume0
Intrest80
Last Price1.94Aug 26, 2026
Change
-0%
Bid1.21
Ask2.35
volume0
Intrest55
Strike
39
39
Last Price0.17Aug 27, 2026
Change
0.0321.43%
Bid0.03
Ask0.13
volume2
Intrest163
Last Price1.39Aug 25, 2026
Change
-0%
Bid0.77
Ask1.5
volume0
Intrest74
Strike
39.5
39.5
Last Price0.04Aug 26, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest112
Last Price1.38Aug 26, 2026
Change
-0%
Bid0.52
Ask1.03
volume0
Intrest312
Strike
40
40
Last Price0.3Aug 27, 2026
Change
0.23328.57%
Bid0.12
Ask0.4
volume2
Intrest376
Last Price0.38Aug 27, 2026
Change
0.3648.65%
Bid0.01
Ask0.98
volume2
Intrest170
Strike
40.5
40.5
Last Price0.4Aug 26, 2026
Change
-0%
Bid0.09
Ask0.75
volume0
Intrest38
Last Price0.22Aug 27, 2026
Change
0.2351.11%
Bid0.13
Ask0.21
volume71
Intrest508
Strike
41
41
Last Price0.54Aug 26, 2026
Change
-0%
Bid0.35
Ask1.15
volume0
Intrest336
Last Price0.34Aug 26, 2026
Change
-0%
Bid0.05
Ask0.43
volume0
Intrest161
Strike
41.5
41.5
Last Price1.44Aug 27, 2026
Change
0.4241.18%
Bid1.13
Ask1.55
volume100
Intrest189
Last Price0.07Aug 27, 2026
Change
0.3382.5%
Bid0.03
Ask0.07
volume71
Intrest200
Strike
42
42
Last Price1.65Aug 27, 2026
Change
0.2417.02%
Bid1.37
Ask1.93
volume1
Intrest72
Last Price0.01Aug 27, 2026
Change
0.0888.89%
Bid0.01
Ask0.04
volume4
Intrest323
Strike
42.5
42.5
Last Price2.47Aug 27, 2026
Change
0.9360.39%
Bid2
Ask2.94
volume102
Intrest121
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest287
Strike
43
43
Last Price1.71Aug 26, 2026
Change
-0%
Bid1.9
Ask4.15
volume0
Intrest111
Last Price0.02Aug 26, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest30
Strike
43.5
43.5
Last Price3Aug 24, 2026
Change
-0%
Bid1.53
Ask4.95
volume0
Intrest17
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest112
Strike
44
44
Last Price2.87Aug 26, 2026
Change
-0%
Bid2.85
Ask4.4
volume0
Intrest272
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest65
Strike
44.5
44.5
Last Price3.14Aug 26, 2026
Change
-0%
Bid3.35
Ask5.3
volume0
Intrest11
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest320
Strike
45
45
Last Price3.96Aug 26, 2026
Change
-0%
Bid4
Ask6.4
volume0
Intrest68
Last Price0.07Aug 25, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest37
Strike
45.5
45.5
Last Price5.4Aug 21, 2026
Change
-0%
Bid4.35
Ask6.35
volume0
Intrest4
Last Price0.03Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest63
Strike
46
46
Last Price5.28Aug 25, 2026
Change
-0%
Bid4.95
Ask7.05
volume0
Intrest1
Last Price0.03Aug 20, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest46
Strike
46.5
46.5
Last Price5.7Aug 25, 2026
Change
-0%
Bid5.2
Ask7.55
volume0
Intrest1
Last Price0.02Aug 25, 2026
Change
-0%
Bid-
Ask0.34
volume0
Intrest37
Strike
47
47
Last Price5.47Aug 26, 2026
Change
-0%
Bid5.9
Ask8.15
volume0
Intrest2
Last Price0.13Aug 19, 2026
Change
-0%
Bid-
Ask0.16
volume0
Intrest56
Strike
47.5
47.5
Last Price5.88Aug 26, 2026
Change
-0%
Bid6.3
Ask7.8
volume0
Intrest1
Last Price0.01Aug 27, 2026
Change
0.0480%
Bid-
Ask0.03
volume5
Intrest377
Strike
48
48
Last Price6.44Aug 26, 2026
Change
-0%
Bid6.8
Ask8.3
volume0
Intrest0
Last Price0.2Aug 17, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest18
Strike
48.5
48.5
Last Price6.85Aug 26, 2026
Change
-0%
Bid7.2
Ask8.9
volume0
Intrest1
Last Price0.1Aug 14, 2026
Change
-0%
Bid-
Ask0.63
volume0
Intrest50
Strike
49
49
Last Price8.27Aug 24, 2026
Change
-0%
Bid7.8
Ask9.3
volume0
Intrest0
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask1.55
volume0
Intrest35
Strike
49.5
49.5
Last Price9.1Aug 25, 2026
Change
-0%
Bid8.2
Ask9.9
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest154
Strike
50
50
Last Price9.5Aug 25, 2026
Change
-0%
Bid8.85
Ask10.1
volume0
Intrest0
Last Price0.13Aug 13, 2026
Change
-0%
Bid-
Ask2.12
volume0
Intrest98
Strike
51
51
Last Price10.02Aug 25, 2026
Change
-0%
Bid9.75
Ask11.15
volume0
Intrest1
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest93
Strike
52
52
Last Price10.93Aug 25, 2026
Change
-0%
Bid10.35
Ask12.65
volume0
Intrest2
Last Price0.02Aug 25, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest32
Strike
53
53
Last Price12.7Aug 20, 2026
Change
-0%
Bid11.35
Ask13.65
volume0
Intrest0
Last Price0.02Aug 19, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest10
Strike
54
54
Last Price-
Change
-
Bid12.35
Ask14.65
volume0
Intrest0
Last Price0.04Aug 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest9
Strike
55
55
Last Price14.6Aug 25, 2026
Change
-0%
Bid13.35
Ask15.7
volume0
Intrest0
Last Price0.28Aug 04, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
56
56
Last Price15.45Aug 25, 2026
Change
-0%
Bid14.35
Ask16.65
volume0
Intrest0
Last Price0.37Jul 22, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
57
57
Last Price16.36Aug 25, 2026
Change
-0%
Bid15.35
Ask17.65
volume0
Intrest0
Last Price0.49Jul 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
58
58
Last Price14.5Aug 17, 2026
Change
-0%
Bid16.35
Ask18.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
59
59
Last Price18.45Aug 25, 2026
Change
-0%
Bid17.25
Ask19.65
volume0
Intrest0
Last Price0.81Jul 16, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
60
60
Last Price-
Change
-
Bid18.1
Ask20.7
volume0
Intrest0
Last Price0.03Jul 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
61
61
Last Price20.55Aug 25, 2026
Change
-0%
Bid19.25
Ask21.7
volume0
Intrest0
Last Price0.16Jul 22, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest14
Strike
62
62
Last Price-
Change
-
Bid20.1
Ask22.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
65
65
Last Price24.7Aug 20, 2026
Change
-0%
Bid23.1
Ask25.85
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved