$33.93
-0.46-1.34%
At close: -
$33.90
-0.03-0.09%
After Hours: 7:10 PM EDT
Comments
Loading...
Southwest Airlines (LUV) ForecastNewsEarnings
Southwest Airlines (LUV) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestSouthwest Airlines (NYSE:LUV) Stock, Option Chain
Option chain shows key data for Southwest Airlines's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Southwest Airlines.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price9.95Mar 12, 2025
Change
00%
Bid13.85
Ask14
volume0
Intrest2
Strike
20
20
Last Price0.38Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14
Last Price8.95Mar 12, 2025
Change
00%
Bid12.9
Ask13
volume0
Intrest13
Strike
21
21
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price12.15Mar 20, 2025
Change
00%
Bid11.7
Ask12.5
volume0
Intrest19
Strike
21.5
21.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price12.48Mar 27, 2025
Change
0.837.12%
Bid11.85
Ask12
volume1
Intrest6
Strike
22
22
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Last Price11.15Mar 20, 2025
Change
00%
Bid10.5
Ask11.5
volume0
Intrest2
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Last Price11.55Mar 27, 2025
Change
0.151.28%
Bid10.9
Ask11
volume1
Intrest4
Strike
23
23
Last Price0.01Mar 17, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest2
Last Price7.2Mar 13, 2025
Change
00%
Bid10.35
Ask10.5
volume0
Intrest3
Strike
23.5
23.5
Last Price0.09Mar 10, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest1
Last Price10.25Mar 27, 2025
Change
0.76.39%
Bid9.05
Ask10
volume1
Intrest2
Strike
24
24
Last Price0.04Mar 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest10
Last Price10.6Mar 25, 2025
Change
00%
Bid8.75
Ask9.5
volume0
Intrest2
Strike
24.5
24.5
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Last Price8.86Mar 27, 2025
Change
0.060.68%
Bid8.15
Ask9
volume1
Intrest4
Strike
25
25
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest71
Last Price5.65Mar 14, 2025
Change
00%
Bid8.4
Ask8.5
volume0
Intrest4
Strike
25.5
25.5
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price8.4Mar 27, 2025
Change
0.141.64%
Bid7.9
Ask8
volume3
Intrest3
Strike
26
26
Last Price0.04Mar 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest47
Last Price7.75Mar 27, 2025
Change
00%
Bid7.2
Ask7.5
volume1
Intrest7
Strike
26.5
26.5
Last Price0.05Mar 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Last Price7.47Mar 27, 2025
Change
0.486.87%
Bid6.9
Ask7
volume2
Intrest18
Strike
27
27
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1642
Last Price3.5Mar 13, 2025
Change
00%
Bid6.4
Ask6.5
volume0
Intrest169
Strike
27.5
27.5
Last Price0.03Mar 17, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest61
Last Price5.05Mar 19, 2025
Change
00%
Bid5.05
Ask6
volume0
Intrest137
Strike
28
28
Last Price0.03Mar 26, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest273
Last Price6.01Mar 27, 2025
Change
3.95191.75%
Bid5.05
Ask5.5
volume1
Intrest22
Strike
28.5
28.5
Last Price0.05Mar 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest59
Last Price5.2Mar 27, 2025
Change
0.549.41%
Bid4.9
Ask5
volume1
Intrest183
Strike
29
29
Last Price0.03Mar 24, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest1784
Last Price3.7Mar 19, 2025
Change
00%
Bid3.95
Ask4.5
volume0
Intrest829
Strike
29.5
29.5
Last Price0.02Mar 20, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest116
Last Price4.2Mar 27, 2025
Change
0.010.24%
Bid3.9
Ask4
volume1
Intrest250
Strike
30
30
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest1210
Last Price3.7Mar 27, 2025
Change
0.5913.75%
Bid2.96
Ask3.5
volume2
Intrest62
Strike
30.5
30.5
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest236
Last Price3.14Mar 27, 2025
Change
0.041.29%
Bid2.79
Ask3.85
volume12
Intrest222
Strike
31
31
Last Price0.03Mar 27, 2025
Change
0.0125%
Bid-
Ask0.02
volume2
Intrest102
Last Price2.58Mar 27, 2025
Change
0.7221.82%
Bid2.35
Ask2.51
volume10
Intrest166
Strike
31.5
31.5
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest65
Last Price2.17Mar 27, 2025
Change
0.031.4%
Bid1.79
Ask1.99
volume56
Intrest291
Strike
32
32
Last Price0.01Mar 27, 2025
Change
0.0150%
Bid-
Ask0.1
volume6
Intrest173
Last Price1.65Mar 27, 2025
Change
0.042.37%
Bid1.35
Ask1.54
volume14
Intrest289
Strike
32.5
32.5
Last Price0.02Mar 27, 2025
Change
0.0250%
Bid0.01
Ask0.24
volume55
Intrest216
Last Price1.13Mar 27, 2025
Change
0.010.89%
Bid0.65
Ask1
volume130
Intrest1460
Strike
33
33
Last Price0.04Mar 27, 2025
Change
0.0450%
Bid0.02
Ask0.05
volume37
Intrest339
Last Price0.7Mar 27, 2025
Change
0.079.09%
Bid0.5
Ask0.56
volume19
Intrest389
Strike
33.5
33.5
Last Price0.09Mar 27, 2025
Change
0.0218.18%
Bid0.07
Ask0.21
volume101
Intrest756
Last Price0.32Mar 27, 2025
Change
0.2240.74%
Bid0.17
Ask0.23
volume26
Intrest667
Strike
34
34
Last Price0.22Mar 27, 2025
Change
0.0415.38%
Bid0.24
Ask0.28
volume272
Intrest906
Last Price0.08Mar 27, 2025
Change
0.2273.33%
Bid0.04
Ask0.07
volume78
Intrest1483
Strike
34.5
34.5
Last Price0.6Mar 27, 2025
Change
0.047.14%
Bid0.59
Ask0.77
volume378
Intrest534
Last Price0.03Mar 27, 2025
Change
0.0770%
Bid0.02
Ask0.15
volume32
Intrest4175
Strike
35
35
Last Price1.05Mar 27, 2025
Change
0.1820.69%
Bid0.99
Ask1.12
volume37
Intrest450
Last Price0.01Mar 27, 2025
Change
0.0375%
Bid-
Ask0.06
volume14
Intrest375
Strike
35.5
35.5
Last Price0.99Mar 27, 2025
Change
0.2520.16%
Bid1.1
Ask2.33
volume1
Intrest46
Last Price0.01Mar 27, 2025
Change
0.0150%
Bid0.01
Ask0.04
volume215
Intrest2052
Strike
36
36
Last Price1.94Mar 27, 2025
Change
0.1810.23%
Bid1.28
Ask2.51
volume3
Intrest73
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest105
Strike
36.5
36.5
Last Price-
Change
-
Bid2.06
Ask2.63
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
0.0150%
Bid-
Ask0.05
volume10
Intrest38
Strike
37
37
Last Price2.15Mar 26, 2025
Change
00%
Bid2.66
Ask3.15
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid2.83
Ask4.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
38
38
Last Price3.95Mar 27, 2025
Change
0.6921.17%
Bid4
Ask4.15
volume2
Intrest3
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
38.5
38.5
Last Price4.3Mar 26, 2025
Change
00%
Bid4.5
Ask5.35
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
39
39
Last Price4.45Mar 27, 2025
Change
0.4511.25%
Bid5
Ask5.85
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
40
40
Last Price5.95Mar 27, 2025
Change
0.9819.72%
Bid6
Ask6.35
volume6
Intrest4
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
41
41
Last Price6.55Mar 27, 2025
Change
0.610.08%
Bid7
Ask7.25
volume3
Intrest1
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
42
42
Last Price7.7Mar 27, 2025
Change
-
Bid8
Ask8.25
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
43
43
Last Price9Mar 20, 2025
Change
00%
Bid9
Ask9.3
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
44
44
Last Price-
Change
-
Bid9.15
Ask10.55
volume0
Intrest0
Last Price0.02Mar 12, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
45
45
Last Price10.15Mar 26, 2025
Change
00%
Bid11
Ask12
volume0
Intrest1