Southwest Airlines Options

View Southwest Airlines (LUV) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

1.65

P/C Ratio (OI)

0.87

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

모든 머니니스

모든 행사 범위

25.060.0

25.0

60.0

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Strike

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Last Price14.78Oct 14, 2026

Change

0.654.21%

Bid14.1

Ask15.1

volume3

Intrest5

Strike

Last Price0.03Sep 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1

Last Price13.86Oct 12, 2026

Change

-0%

Bid11.6

Ask13.75

volume0

Intrest4

Strike

27.5

Last Price0.2Oct 01, 2026

Change

-0%

Bid-

Ask1.4

volume0

Intrest20

Last Price9.52Oct 14, 2026

Change

0.898.55%

Bid9.05

Ask9.75

volume5

Intrest5

Strike

Last Price0.01Oct 14, 2026

Change

0.0150%

Bid-

Ask0.03

volume125

Intrest528

Last Price8.5Oct 14, 2026

Change

0.869.19%

Bid8.15

Ask8.75

volume5

Intrest5

Strike

Last Price-

Change

Bid-

Ask0.75

volume0

Intrest0

Last Price7.58Oct 14, 2026

Change

0.849.98%

Bid7

Ask7.85

volume1

Intrest2

Strike

Last Price0.27Oct 12, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest1

Last Price7.83Oct 13, 2026

Change

-0%

Bid6.65

Ask8.35

volume0

Intrest6

Strike

32.5

Last Price0.31Oct 12, 2026

Change

-0%

Bid-

Ask0.11

volume0

Intrest299

Last Price7.4Oct 13, 2026

Change

-0%

Bid6.15

Ask7.85

volume0

Intrest4

Strike

Last Price0.02Sep 28, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1

Last Price6.26Oct 13, 2026

Change

-0%

Bid5.15

Ask6.85

volume0

Intrest3

Strike

Last Price0.12Sep 21, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest1

Last Price5.34Oct 13, 2026

Change

-0%

Bid4.15

Ask5.7

volume0

Intrest18

Strike

Last Price0.05Oct 14, 2026

Change

0.04400%

Bid-

Ask0.01

volume2

Intrest1368

Last Price4.85Oct 13, 2026

Change

-0%

Bid3.5

Ask5.2

volume0

Intrest2

Strike

35.5

Last Price0.06Oct 01, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest8

Last Price4.45Oct 13, 2026

Change

-0%

Bid3.15

Ask4.7

volume0

Intrest4

Strike

Last Price0.07Oct 02, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest12

Last Price3.89Oct 13, 2026

Change

-0%

Bid2.67

Ask4.2

volume0

Intrest3

Strike

36.5

Last Price0.01Oct 09, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest17

Last Price3.9Oct 13, 2026

Change

-0%

Bid2.04

Ask3.7

volume0

Intrest2

Strike

Last Price0.03Oct 14, 2026

Change

0.02200%

Bid0.01

Ask0.03

volume8

Intrest132

Last Price2.97Oct 13, 2026

Change

-0%

Bid1.68

Ask2.6

volume0

Intrest36

Strike

37.5

Last Price0.05Oct 14, 2026

Change

0.03150%

Bid0.03

Ask0.05

volume20

Intrest1259

Last Price3.37Oct 09, 2026

Change

-0%

Bid1.28

Ask2.5

volume0

Intrest12

Strike

Last Price0.03Oct 13, 2026

Change

-0%

Bid0.05

Ask0.12

volume0

Intrest73

Last Price0.95Oct 14, 2026

Change

0.9349.47%

Bid0.94

Ask1.02

volume7

Intrest173

Strike

38.5

Last Price0.1Oct 13, 2026

Change

-0%

Bid0.13

Ask0.23

volume0

Intrest92

Last Price0.72Oct 14, 2026

Change

1.8171.54%

Bid0.58

Ask0.7

volume35

Intrest20

Strike

Last Price0.35Oct 14, 2026

Change

0.22169.23%

Bid0.34

Ask0.41

volume161

Intrest340

Last Price0.4Oct 14, 2026

Change

1.1974.84%

Bid0.37

Ask0.43

volume71

Intrest5

Strike

39.5

Last Price0.63Oct 14, 2026

Change

0.41186.36%

Bid0.52

Ask0.65

volume50

Intrest1712

Last Price0.28Oct 14, 2026

Change

0.7272%

Bid0.22

Ask0.26

volume104

Intrest1177

Strike

Last Price0.9Oct 14, 2026

Change

0.55157.14%

Bid0.87

Ask0.98

volume225

Intrest2694

Last Price0.14Oct 14, 2026

Change

0.5278.79%

Bid0.11

Ask0.16

volume39

Intrest153

Strike

40.5

Last Price1.35Oct 14, 2026

Change

0.78136.84%

Bid1.27

Ask1.46

volume63

Intrest148

Last Price0.06Oct 14, 2026

Change

0.3485%

Bid0.05

Ask0.08

volume21

Intrest258

Strike

Last Price1.65Oct 14, 2026

Change

0.7685.39%

Bid1.69

Ask1.86

volume62

Intrest249

Last Price0.05Oct 14, 2026

Change

0.2180.77%

Bid0.02

Ask0.05

volume31

Intrest311

Strike

41.5

Last Price1.4Oct 14, 2026

Change

0.086.06%

Bid1.47

Ask2.51

volume7

Intrest207

Last Price0.02Oct 14, 2026

Change

0.1588.24%

Bid0.01

Ask0.03

volume18

Intrest759

Strike

Last Price2.7Oct 14, 2026

Change

1.2687.5%

Bid2.62

Ask2.8

volume883

Intrest1576

Last Price0.02Oct 14, 2026

Change

0.0880%

Bid-

Ask0.03

volume21

Intrest6094

Strike

42.5

Last Price3Oct 14, 2026

Change

0.6527.66%

Bid3.05

Ask3.5

volume3

Intrest1666

Last Price0.02Oct 14, 2026

Change

0.0360%

Bid0.01

Ask0.03

volume30

Intrest1705

Strike

Last Price3.01Oct 14, 2026

Change

0.7432.6%

Bid3.5

Ask3.8

volume2

Intrest132

Last Price0.02Oct 14, 2026

Change

0.0250%

Bid-

Ask0.03

volume3

Intrest337

Strike

43.5

Last Price-

Change

Bid2.9

Ask4.35

volume0

Intrest0

Last Price0.01Oct 14, 2026

Change

0.0266.67%

Bid-

Ask0.03

volume10

Intrest285

Strike

Last Price3.72Oct 13, 2026

Change

-0%

Bid3.45

Ask4.85

volume0

Intrest2

Last Price0.05Oct 12, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest39

Strike

44.5

Last Price4.15Oct 13, 2026

Change

-0%

Bid3.9

Ask5.45

volume0

Intrest1

Last Price0.03Oct 14, 2026

Change

-0%

Bid-

Ask0.04

volume10

Intrest3189

Strike

Last Price4.67Oct 13, 2026

Change

-0%

Bid4.75

Ask5.85

volume0

Intrest15

Last Price0.02Oct 14, 2026

Change

0.0250%

Bid-

Ask0.02

volume1

Intrest190

Strike

45.5

Last Price-

Change

Bid4.9

Ask6.45

volume0

Intrest0

Last Price0.01Oct 13, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest991

Strike

Last Price-

Change

Bid5.95

Ask6.85

volume0

Intrest0

Last Price0.09Oct 09, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest4

Strike

46.5

Last Price-

Change

Bid5.9

Ask7.45

volume0

Intrest0

Last Price0.01Oct 13, 2026

Change

-0%

Bid-

Ask0.22

volume0

Intrest285

Strike

Last Price7.09Oct 14, 2026

Change

Bid6.45

Ask7.95

volume1

Intrest0

Last Price0.01Oct 14, 2026

Change

0.1493.33%

Bid-

Ask0.49

volume1

Intrest2205

Strike

47.5

Last Price7.67Oct 14, 2026

Change

1.9333.62%

Bid7.1

Ask8.45

volume3

Intrest0

Last Price0.03Oct 13, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest730

Strike

Last Price8.1Oct 14, 2026

Change

Bid7.55

Ask8.85

volume4

Intrest0

Last Price0.08Oct 02, 2026

Change

-0%

Bid-

Ask1.55

volume0

Intrest7

Strike

Last Price-

Change

Bid8.45

Ask10.05

volume0

Intrest0

Last Price0.01Oct 07, 2026

Change

-0%

Bid-

Ask0.06

volume0

Intrest268

Strike

Last Price8.87Oct 12, 2026

Change

-0%

Bid9.45

Ask10.9

volume0

Intrest0

Last Price0.01Oct 12, 2026

Change

-0%

Bid-

Ask2

volume0

Intrest74

Strike

Last Price9.87Oct 12, 2026

Change

-0%

Bid10.45

Ask11.95

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

Last Price10.8Oct 12, 2026

Change

-0%

Bid11.45

Ask13.4

volume0

Intrest0

Last Price0.03Sep 18, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest7

Strike

Last Price16.39Sep 03, 2026

Change

-0%

Bid14.4

Ask16.15

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.5

volume0

Intrest0

Strike

Last Price-

Change

Bid19.4

Ask21.15

volume0

Intrest0

Southwest Airlines Co 옵션 체인

뉴스

파트너 / 기고자

벤징가 글로벌

Southwest Airlines Options