Southwest Airlines Co 옵션 체인

LUVNYSE

Trade with Public

$40.27

0.932.36%

마지막 업데이트: Oct 15, 11:18 AM

$40.34

1.002.54%

개요 뉴스 실적 전망 이벤트 목표가 재무 심리 지분 현황 배당금 비교옵션주식 보고서

PRO

변동 이유?:Shares of airline companies are trading lower amid elevated oil prices and ...

실적: Q3 2026 실적이 수 10월 21st에 시장 마감 후 6일 후 후에 발표됩니다.

컨퍼런스 콜: 7일 후 10:00 오전에 컨퍼런스 콜이 예정되어 있습니다.

웹캐스트를 보려면 클릭하세요.

옵션 비정상적인 옵션 활동

Southwest Airlines Options

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

P/C Ratio (Vol)

1.62

P/C Ratio (OI)

0.85

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 Price14.73Oct 15, 2026

Change

0.080.54%

Bid14.1

Ask15.35

volume1

Intrest7

Strike

Last Price0.03Sep 17, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest1

Last Price12.38Oct 14, 2026

Change

-0%

Bid11.6

Ask13.75

volume0

Intrest5

Strike

27.5

Last Price0.2Oct 01, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest20

Last Price9.52Oct 14, 2026

Change

-0%

Bid9.1

Ask11.25

volume0

Intrest9

Strike

Last Price0.01Oct 14, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest504

Last Price8.5Oct 14, 2026

Change

-0%

Bid8.1

Ask9.4

volume0

Intrest7

Strike

Last Price-

Change

Bid-

Ask2.12

volume0

Intrest0

Last Price7.43Oct 14, 2026

Change

-0%

Bid7.1

Ask8.4

volume0

Intrest4

Strike

Last Price0.27Oct 12, 2026

Change

-0%

Bid-

Ask2.12

volume0

Intrest1

Last Price7.15Oct 15, 2026

Change

0.152.14%

Bid6.7

Ask8

volume1

Intrest7

Strike

32.5

Last Price0.05Oct 15, 2026

Change

0.2683.87%

Bid-

Ask0.1

volume3

Intrest299

Last Price6.65Oct 15, 2026

Change

0.081.22%

Bid6.2

Ask7.5

volume1

Intrest5

Strike

Last Price0.02Sep 28, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1

Last Price6.26Oct 13, 2026

Change

-0%

Bid5.1

Ask6.45

volume0

Intrest3

Strike

Last Price0.12Sep 21, 2026

Change

-0%

Bid-

Ask0.38

volume0

Intrest1

Last Price5.34Oct 13, 2026

Change

-0%

Bid4.1

Ask5.4

volume0

Intrest18

Strike

Last Price0.03Oct 15, 2026

Change

0.0150%

Bid-

Ask0.01

volume2

Intrest1365

Last Price4.85Oct 13, 2026

Change

-0%

Bid3.6

Ask4.9

volume0

Intrest2

Strike

35.5

Last Price0.06Oct 01, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest8

Last Price4.45Oct 13, 2026

Change

-0%

Bid3.1

Ask4.35

volume0

Intrest4

Strike

Last Price0.07Oct 02, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest12

Last Price3.89Oct 13, 2026

Change

-0%

Bid2.62

Ask3.95

volume0

Intrest3

Strike

36.5

Last Price0.01Oct 09, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest17

Last Price3.9Oct 13, 2026

Change

-0%

Bid2.12

Ask3.4

volume0

Intrest2

Strike

Last Price0.02Oct 14, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest136

Last Price2.13Oct 15, 2026

Change

0.8428.28%

Bid1.65

Ask2.9

volume1

Intrest36

Strike

37.5

Last Price0.01Oct 15, 2026

Change

0.0480%

Bid-

Ask0.02

volume7

Intrest1264

Last Price1.3Oct 15, 2026

Change

2.0761.42%

Bid1.35

Ask2.4

volume11

Intrest12

Strike

Last Price0.02Oct 15, 2026

Change

0.0133.33%

Bid-

Ask0.03

volume8

Intrest73

Last Price1.6Oct 15, 2026

Change

0.6263.27%

Bid1.5

Ask1.96

volume11

Intrest164

Strike

38.5

Last Price0.04Oct 15, 2026

Change

0.1578.95%

Bid0.01

Ask0.07

volume2

Intrest93

Last Price0.72Oct 14, 2026

Change

-0%

Bid0.58

Ask1.4

volume0

Intrest55

Strike

Last Price0.17Oct 15, 2026

Change

0.1952.78%

Bid0.05

Ask0.14

volume1

Intrest304

Last Price0.6Oct 15, 2026

Change

0.2153.85%

Bid0.63

Ask1.1

volume22

Intrest60

Strike

39.5

Last Price0.17Oct 15, 2026

Change

0.3768.52%

Bid0.11

Ask0.18

volume41

Intrest1708

Last Price0.36Oct 15, 2026

Change

0.0620%

Bid0.41

Ask0.6

volume1

Intrest1181

Strike

Last Price0.38Oct 15, 2026

Change

0.4755.29%

Bid0.24

Ask0.5

volume140

Intrest2333

Last Price0.25Oct 15, 2026

Change

0.1292.31%

Bid0.17

Ask0.38

volume22

Intrest172

Strike

40.5

Last Price1.24Oct 15, 2026

Change

0.043.13%

Bid0.45

Ask0.9

volume2

Intrest104

Last Price0.09Oct 15, 2026

Change

0.0112.5%

Bid0.11

Ask0.19

volume15

Intrest303

Strike

Last Price1.64Oct 15, 2026

Change

0.063.53%

Bid0.71

Ask1.61

volume11

Intrest256

Last Price0.07Oct 15, 2026

Change

0.04133.33%

Bid0.03

Ask0.11

volume21

Intrest339

Strike

41.5

Last Price1.4Oct 14, 2026

Change

-0%

Bid1.14

Ask2.42

volume0

Intrest203

Last Price0.05Oct 15, 2026

Change

0.0266.67%

Bid-

Ask0.05

volume15

Intrest751

Strike

Last Price1.82Oct 15, 2026

Change

0.7830%

Bid1.68

Ask1.93

volume29

Intrest971

Last Price0.02Oct 15, 2026

Change

-0%

Bid0.01

Ask0.03

volume5

Intrest6085

Strike

42.5

Last Price3.12Oct 15, 2026

Change

0.124%

Bid2.1

Ask3.15

volume4

Intrest1321

Last Price0.02Oct 15, 2026

Change

0.01100%

Bid-

Ask0.17

volume13

Intrest1691

Strike

Last Price3.77Oct 14, 2026

Change

-0%

Bid2.65

Ask3.4

volume0

Intrest24

Last Price0.02Oct 14, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest334

Strike

43.5

Last Price-

Change

Bid3.05

Ask4.7

volume0

Intrest0

Last Price0.02Oct 14, 2026

Change

-0%

Bid0.01

Ask0.75

volume0

Intrest282

Strike

Last Price3.72Oct 13, 2026

Change

-0%

Bid3.65

Ask5.15

volume0

Intrest1

Last Price0.05Oct 12, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest39

Strike

44.5

Last Price4.15Oct 13, 2026

Change

-0%

Bid4.15

Ask5.85

volume0

Intrest1

Last Price0.03Oct 14, 2026

Change

-0%

Bid-

Ask0.47

volume0

Intrest3174

Strike

Last Price5.46Oct 14, 2026

Change

-0%

Bid4.55

Ask6.35

volume0

Intrest0

Last Price0.02Oct 14, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest189

Strike

45.5

Last Price5.89Oct 14, 2026

Change

-0%

Bid5

Ask6.85

volume0

Intrest3

Last Price0.01Oct 13, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest991

Strike

Last Price6.54Oct 14, 2026

Change

-0%

Bid5.55

Ask7.35

volume0

Intrest0

Last Price0.09Oct 09, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest4

Strike

46.5

Last Price6.97Oct 14, 2026

Change

-0%

Bid6.05

Ask7.85

volume0

Intrest1

Last Price0.01Oct 13, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest285

Strike

Last Price7.09Oct 14, 2026

Change

-0%

Bid6.45

Ask8.35

volume0

Intrest0

Last Price0.01Oct 14, 2026

Change

-0%

Bid-

Ask0.14

volume0

Intrest2204

Strike

47.5

Last Price7.67Oct 14, 2026

Change

-0%

Bid7.15

Ask8.85

volume0

Intrest0

Last Price0.03Oct 13, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest730

Strike

Last Price8.1Oct 14, 2026

Change

-0%

Bid7.65

Ask9.35

volume0

Intrest4

Last Price0.08Oct 02, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest7

Strike

Last Price-

Change

Bid8.65

Ask10.35

volume0

Intrest0

Last Price0.01Oct 14, 2026

Change

-0%

Bid-

Ask0.06

volume0

Intrest266

Strike

Last Price8.87Oct 12, 2026

Change

-0%

Bid9.65

Ask11.35

volume0

Intrest0

Last Price0.01Oct 12, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest74

Strike

Last Price9.87Oct 12, 2026

Change

-0%

Bid10.65

Ask12.35

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

Last Price10.8Oct 12, 2026

Change

-0%

Bid11.5

Ask13.35

volume0

Intrest0

Last Price0.03Sep 18, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest7

Strike

Last Price16.39Sep 03, 2026

Change

-0%

Bid14.65

Ask16.35

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.5

volume0

Intrest0

Strike

Last Price-

Change

Bid19.6

Ask21.35

volume0

Intrest0

옵션 비정상적인 옵션 활동

Southwest Airlines Options

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

P/C Ratio (Vol)

1.62

P/C Ratio (OI)

0.85

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 Price14.73Oct 15, 2026

Change

0.080.54%

Bid14.1

Ask15.35

volume1

Intrest7

Strike

Last Price0.03Sep 17, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest1

Last Price12.38Oct 14, 2026

Change

-0%

Bid11.6

Ask13.75

volume0

Intrest5

Strike

27.5

Last Price0.2Oct 01, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest20

Last Price9.52Oct 14, 2026

Change

-0%

Bid9.1

Ask11.25

volume0

Intrest9

Strike

Last Price0.01Oct 14, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest504

Last Price8.5Oct 14, 2026

Change

-0%

Bid8.1

Ask9.4

volume0

Intrest7

Strike

Last Price-

Change

Bid-

Ask2.12

volume0

Intrest0

Last Price7.43Oct 14, 2026

Change

-0%

Bid7.1

Ask8.4

volume0

Intrest4

Strike

Last Price0.27Oct 12, 2026

Change

-0%

Bid-

Ask2.12

volume0

Intrest1

Last Price7.15Oct 15, 2026

Change

0.152.14%

Bid6.7

Ask8

volume1

Intrest7

Strike

32.5

Last Price0.05Oct 15, 2026

Change

0.2683.87%

Bid-

Ask0.1

volume3

Intrest299

Last Price6.65Oct 15, 2026

Change

0.081.22%

Bid6.2

Ask7.5

volume1

Intrest5

Strike

Last Price0.02Sep 28, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1

Last Price6.26Oct 13, 2026

Change

-0%

Bid5.1

Ask6.45

volume0

Intrest3

Strike

Last Price0.12Sep 21, 2026

Change

-0%

Bid-

Ask0.38

volume0

Intrest1

Last Price5.34Oct 13, 2026

Change

-0%

Bid4.1

Ask5.4

volume0

Intrest18

Strike

Last Price0.03Oct 15, 2026

Change

0.0150%

Bid-

Ask0.01

volume2

Intrest1365

Last Price4.85Oct 13, 2026

Change

-0%

Bid3.6

Ask4.9

volume0

Intrest2

Strike

35.5

Last Price0.06Oct 01, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest8

Last Price4.45Oct 13, 2026

Change

-0%

Bid3.1

Ask4.35

volume0

Intrest4

Strike

Last Price0.07Oct 02, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest12

Last Price3.89Oct 13, 2026

Change

-0%

Bid2.62

Ask3.95

volume0

Intrest3

Strike

36.5

Last Price0.01Oct 09, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest17

Last Price3.9Oct 13, 2026

Change

-0%

Bid2.12

Ask3.4

volume0

Intrest2

Strike

Last Price0.02Oct 14, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest136

Last Price2.13Oct 15, 2026

Change

0.8428.28%

Bid1.65

Ask2.9

volume1

Intrest36

Strike

37.5

Last Price0.01Oct 15, 2026

Change

0.0480%

Bid-

Ask0.02

volume7

Intrest1264

Last Price1.3Oct 15, 2026

Change

2.0761.42%

Bid1.35

Ask2.4

volume11

Intrest12

Strike

Last Price0.02Oct 15, 2026

Change

0.0133.33%

Bid-

Ask0.03

volume8

Intrest73

Last Price1.6Oct 15, 2026

Change

0.6263.27%

Bid1.5

Ask1.96

volume11

Intrest164

Strike

38.5

Last Price0.04Oct 15, 2026

Change

0.1578.95%

Bid0.01

Ask0.07

volume2

Intrest93

Last Price0.72Oct 14, 2026

Change

-0%

Bid0.58

Ask1.4

volume0

Intrest55

Strike

Last Price0.17Oct 15, 2026

Change

0.1952.78%

Bid0.05

Ask0.14

volume1

Intrest304

Last Price0.6Oct 15, 2026

Change

0.2153.85%

Bid0.63

Ask1.1

volume22

Intrest60

Strike

39.5

Last Price0.17Oct 15, 2026

Change

0.3768.52%

Bid0.11

Ask0.18

volume41

Intrest1708

Last Price0.36Oct 15, 2026

Change

0.0620%

Bid0.41

Ask0.6

volume1

Intrest1181

Strike

Last Price0.38Oct 15, 2026

Change

0.4755.29%

Bid0.24

Ask0.5

volume140

Intrest2333

Last Price0.25Oct 15, 2026

Change

0.1292.31%

Bid0.17

Ask0.38

volume22

Intrest172

Strike

40.5

Last Price1.24Oct 15, 2026

Change

0.043.13%

Bid0.45

Ask0.9

volume2

Intrest104

Last Price0.09Oct 15, 2026

Change

0.0112.5%

Bid0.11

Ask0.19

volume15

Intrest303

Strike

Last Price1.64Oct 15, 2026

Change

0.063.53%

Bid0.71

Ask1.61

volume11

Intrest256

Last Price0.07Oct 15, 2026

Change

0.04133.33%

Bid0.03

Ask0.11

volume21

Intrest339

Strike

41.5

Last Price1.4Oct 14, 2026

Change

-0%

Bid1.14

Ask2.42

volume0

Intrest203

Last Price0.05Oct 15, 2026

Change

0.0266.67%

Bid-

Ask0.05

volume15

Intrest751

Strike

Last Price1.82Oct 15, 2026

Change

0.7830%

Bid1.68

Ask1.93

volume29

Intrest971

Last Price0.02Oct 15, 2026

Change

-0%

Bid0.01

Ask0.03

volume5

Intrest6085

Strike

42.5

Last Price3.12Oct 15, 2026

Change

0.124%

Bid2.1

Ask3.15

volume4

Intrest1321

Last Price0.02Oct 15, 2026

Change

0.01100%

Bid-

Ask0.17

volume13

Intrest1691

Strike

Last Price3.77Oct 14, 2026

Change

-0%

Bid2.65

Ask3.4

volume0

Intrest24

Last Price0.02Oct 14, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest334

Strike

43.5

Last Price-

Change

Bid3.05

Ask4.7

volume0

Intrest0

Last Price0.02Oct 14, 2026

Change

-0%

Bid0.01

Ask0.75

volume0

Intrest282

Strike

Last Price3.72Oct 13, 2026

Change

-0%

Bid3.65

Ask5.15

volume0

Intrest1

Last Price0.05Oct 12, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest39

Strike

44.5

Last Price4.15Oct 13, 2026

Change

-0%

Bid4.15

Ask5.85

volume0

Intrest1

Last Price0.03Oct 14, 2026

Change

-0%

Bid-

Ask0.47

volume0

Intrest3174

Strike

Last Price5.46Oct 14, 2026

Change

-0%

Bid4.55

Ask6.35

volume0

Intrest0

Last Price0.02Oct 14, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest189

Strike

45.5

Last Price5.89Oct 14, 2026

Change

-0%

Bid5

Ask6.85

volume0

Intrest3

Last Price0.01Oct 13, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest991

Strike

Last Price6.54Oct 14, 2026

Change

-0%

Bid5.55

Ask7.35

volume0

Intrest0

Last Price0.09Oct 09, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest4

Strike

46.5

Last Price6.97Oct 14, 2026

Change

-0%

Bid6.05

Ask7.85

volume0

Intrest1

Last Price0.01Oct 13, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest285

Strike

Last Price7.09Oct 14, 2026

Change

-0%

Bid6.45

Ask8.35

volume0

Intrest0

Last Price0.01Oct 14, 2026

Change

-0%

Bid-

Ask0.14

volume0

Intrest2204

Strike

47.5

Last Price7.67Oct 14, 2026

Change

-0%

Bid7.15

Ask8.85

volume0

Intrest0

Last Price0.03Oct 13, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest730

Strike

Last Price8.1Oct 14, 2026

Change

-0%

Bid7.65

Ask9.35

volume0

Intrest4

Last Price0.08Oct 02, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest7

Strike

Last Price-

Change

Bid8.65

Ask10.35

volume0

Intrest0

Last Price0.01Oct 14, 2026

Change

-0%

Bid-

Ask0.06

volume0

Intrest266

Strike

Last Price8.87Oct 12, 2026

Change

-0%

Bid9.65

Ask11.35

volume0

Intrest0

Last Price0.01Oct 12, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest74

Strike

Last Price9.87Oct 12, 2026

Change

-0%

Bid10.65

Ask12.35

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

Last Price10.8Oct 12, 2026

Change

-0%

Bid11.5

Ask13.35

volume0

Intrest0

Last Price0.03Sep 18, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest7

Strike

Last Price16.39Sep 03, 2026

Change

-0%

Bid14.65

Ask16.35

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.5

volume0

Intrest0

Strike

Last Price-

Change

Bid19.6

Ask21.35

volume0

Intrest0

Southwest Airlines Co 옵션 체인

Southwest Airlines Options

뉴스

파트너 / 기고자

벤징가 글로벌

Southwest Airlines Options