$40.42
0.040.1%
마지막 업데이트: Aug 24, 11:12 AM
Benzinga
Benzinga
Benzinga
월요일, 8월 24
Southwest Airlines Co 옵션 체인
LUVNYSE
배당금: 배당락일은 10일 후입니다
Southwest Airlines Options
View Southwest Airlines (LUV) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.24
P/C Ratio (OI)
0.74
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 Price17.15Aug 07, 2026
Change
-0%
Bid10
Ask12.35
volume0
Intrest1
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price9.02Aug 24, 2026
Change
-
Bid8.2
Ask9.65
volume4
Intrest0
Strike
32
32
Last Price1.05Aug 24, 2026
Change
-
Bid-
Ask0.2
volume1
Intrest0
Last Price8.07Aug 24, 2026
Change
-
Bid7.15
Ask8.7
volume4
Intrest0
Strike
33
33
Last Price1.09Aug 24, 2026
Change
-
Bid-
Ask0.2
volume1
Intrest0
Last Price-
Change
-
Bid5.7
Ask8.35
volume0
Intrest0
Strike
34
34
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price7.56Aug 18, 2026
Change
-0%
Bid5.2
Ask6.75
volume0
Intrest3
Strike
35
35
Last Price0.02Aug 21, 2026
Change
-0%
Bid-
Ask0.22
volume0
Intrest7
Last Price4.52Aug 24, 2026
Change
0.327.62%
Bid4.1
Ask5.1
volume5
Intrest89
Strike
36
36
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask0.87
volume0
Intrest7
Last Price-
Change
-
Bid3.55
Ask5
volume0
Intrest0
Strike
36.5
36.5
Last Price-
Change
-
Bid-
Ask0.94
volume0
Intrest0
Last Price-
Change
-
Bid3.2
Ask4.75
volume0
Intrest0
Strike
37
37
Last Price0.08Aug 21, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest20
Last Price-
Change
-
Bid2.65
Ask4.15
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price2.7Aug 21, 2026
Change
-0%
Bid2.31
Ask3.65
volume0
Intrest4
Strike
38
38
Last Price0.13Aug 21, 2026
Change
-0%
Bid0.07
Ask0.13
volume0
Intrest35
Last Price1.74Aug 21, 2026
Change
-0%
Bid1.8
Ask3.2
volume0
Intrest5
Strike
38.5
38.5
Last Price0.22Aug 21, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest56
Last Price1.57Aug 21, 2026
Change
-0%
Bid1.42
Ask2
volume0
Intrest54
Strike
39
39
Last Price0.19Aug 24, 2026
Change
0.0829.63%
Bid0.18
Ask0.24
volume9
Intrest126
Last Price1.18Aug 21, 2026
Change
-0%
Bid1.12
Ask2.13
volume0
Intrest8
Strike
39.5
39.5
Last Price0.32Aug 24, 2026
Change
0.1328.89%
Bid0.33
Ask0.43
volume8
Intrest18
Last Price1Aug 24, 2026
Change
0.099.89%
Bid0.8
Ask0.98
volume19
Intrest163
Strike
40
40
Last Price0.56Aug 24, 2026
Change
0.023.45%
Bid0.48
Ask0.6
volume7
Intrest313
Last Price0.62Aug 24, 2026
Change
0.068.82%
Bid0.56
Ask0.68
volume53
Intrest99
Strike
40.5
40.5
Last Price0.8Aug 21, 2026
Change
-0%
Bid0.19
Ask0.9
volume0
Intrest12
Last Price0.5Aug 24, 2026
Change
0.011.96%
Bid0.37
Ask0.46
volume45
Intrest240
Strike
41
41
Last Price0.42Aug 24, 2026
Change
0.7263.16%
Bid0.98
Ask1.21
volume1
Intrest358
Last Price0.27Aug 24, 2026
Change
0.0822.86%
Bid0.22
Ask0.31
volume24
Intrest86
Strike
41.5
41.5
Last Price1.53Aug 21, 2026
Change
-0%
Bid0.71
Ask1.58
volume0
Intrest188
Last Price0.2Aug 24, 2026
Change
-0%
Bid0.13
Ask0.26
volume9
Intrest81
Strike
42
42
Last Price2.05Aug 21, 2026
Change
-0%
Bid1.1
Ask1.97
volume0
Intrest69
Last Price0.11Aug 24, 2026
Change
0.0321.43%
Bid0.06
Ask0.13
volume27
Intrest119
Strike
42.5
42.5
Last Price2.45Aug 20, 2026
Change
-0%
Bid1.43
Ask2.4
volume0
Intrest122
Last Price0.09Aug 24, 2026
Change
0.0112.5%
Bid0.03
Ask0.14
volume23
Intrest213
Strike
43
43
Last Price2.96Aug 21, 2026
Change
-0%
Bid2.17
Ask2.94
volume0
Intrest114
Last Price0.07Aug 21, 2026
Change
-0%
Bid0.01
Ask0.15
volume0
Intrest27
Strike
43.5
43.5
Last Price3.46Aug 20, 2026
Change
-0%
Bid2
Ask3.5
volume0
Intrest17
Last Price0.12Aug 24, 2026
Change
0.08200%
Bid-
Ask0.07
volume1
Intrest107
Strike
44
44
Last Price3.56Aug 21, 2026
Change
-0%
Bid2.95
Ask3.9
volume0
Intrest466
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask2.14
volume0
Intrest65
Strike
44.5
44.5
Last Price4.32Aug 21, 2026
Change
-0%
Bid3.45
Ask4.45
volume0
Intrest32
Last Price0.02Aug 24, 2026
Change
0.0133.33%
Bid-
Ask0.1
volume5
Intrest322
Strike
45
45
Last Price4.51Aug 24, 2026
Change
0.316.43%
Bid3.55
Ask4.85
volume1
Intrest73
Last Price0.04Aug 21, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest37
Strike
45.5
45.5
Last Price5.4Aug 21, 2026
Change
-0%
Bid4
Ask5.6
volume0
Intrest4
Last Price0.03Aug 24, 2026
Change
0.0240%
Bid-
Ask0.03
volume2
Intrest65
Strike
46
46
Last Price5.9Aug 21, 2026
Change
-0%
Bid4.3
Ask5.9
volume0
Intrest16
Last Price0.03Aug 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest46
Strike
46.5
46.5
Last Price5.66Aug 24, 2026
Change
1.1726.06%
Bid4.9
Ask6.45
volume1
Intrest3
Last Price0.06Aug 20, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest38
Strike
47
47
Last Price6.07Aug 24, 2026
Change
0.497.47%
Bid5.3
Ask6.8
volume1
Intrest2
Last Price0.13Aug 19, 2026
Change
-0%
Bid-
Ask0.16
volume0
Intrest56
Strike
47.5
47.5
Last Price7.27Aug 21, 2026
Change
-0%
Bid5.85
Ask7.55
volume0
Intrest0
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest377
Strike
48
48
Last Price8.2Aug 20, 2026
Change
-0%
Bid6.3
Ask8.05
volume0
Intrest73
Last Price0.2Aug 17, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest18
Strike
48.5
48.5
Last Price-
Change
-
Bid6.8
Ask8.95
volume0
Intrest0
Last Price0.1Aug 14, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest50
Strike
49
49
Last Price8.27Aug 24, 2026
Change
0.485.49%
Bid7.65
Ask8.95
volume1
Intrest0
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest35
Strike
49.5
49.5
Last Price8.68Aug 24, 2026
Change
-
Bid7.95
Ask9.5
volume1
Intrest0
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest154
Strike
50
50
Last Price6.24Aug 17, 2026
Change
-0%
Bid8.55
Ask9.9
volume0
Intrest5
Last Price0.13Aug 13, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest98
Strike
51
51
Last Price2.77Aug 05, 2026
Change
-0%
Bid9.3
Ask11
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest93
Strike
52
52
Last Price-
Change
-
Bid10.3
Ask12.55
volume0
Intrest0
Last Price0.13Aug 11, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest34
Strike
53
53
Last Price12.7Aug 20, 2026
Change
-0%
Bid11.3
Ask13.5
volume0
Intrest1
Last Price0.02Aug 19, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest10
Strike
54
54
Last Price-
Change
-
Bid12.3
Ask14.5
volume0
Intrest0
Last Price0.04Aug 21, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest9
Strike
55
55
Last Price14.85Aug 21, 2026
Change
-0%
Bid13.3
Ask15.55
volume0
Intrest0
Last Price0.28Aug 04, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest1
Strike
56
56
Last Price-
Change
-
Bid14.3
Ask16.35
volume0
Intrest0
Last Price0.37Jul 22, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest1
Strike
57
57
Last Price-
Change
-
Bid15.3
Ask17.55
volume0
Intrest0
Last Price0.49Jul 20, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest1
Strike
58
58
Last Price14.5Aug 17, 2026
Change
-0%
Bid16.3
Ask18.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
59
59
Last Price-
Change
-
Bid17.3
Ask19.5
volume0
Intrest0
Last Price0.81Jul 16, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest2
Strike
60
60
Last Price-
Change
-
Bid18.3
Ask20.5
volume0
Intrest0
Last Price0.03Jul 20, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest2
Strike
61
61
Last Price-
Change
-
Bid19.3
Ask21.3
volume0
Intrest0
Last Price0.16Jul 22, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest14
Strike
62
62
Last Price-
Change
-
Bid20.3
Ask22.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
65
65
Last Price24.7Aug 20, 2026
Change
-0%
Bid23.3
Ask25.55
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved