$40.38
0.491.23%
À la clôture: Aug 21, 5:00 PM EST
$40.55
0.170.42%
Après les heures: Aug 21, 7:43 PM EST
Southwest Airlines Co Chaîne d'Options
LUVNYSE
Dividende: La date ex-dividende est le dans 11 jours
Southwest Airlines Options
View Southwest Airlines (LUV) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.55
P/C Ratio (OI)
0.75
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price17.15Aug 07, 2026
Change
-0%
Bid8.75
Ask11.9
volume0
Intrest1
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid7.65
Ask10.1
volume0
Intrest0
Strike
32
32
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid5.65
Ask9.25
volume0
Intrest0
Strike
33
33
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid5.5
Ask8.25
volume0
Intrest0
Strike
34
34
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price7.56Aug 18, 2026
Change
-0%
Bid4.9
Ask7.25
volume0
Intrest3
Strike
35
35
Last Price0.02Aug 21, 2026
Change
0.1487.5%
Bid-
Ask0.03
volume5
Intrest2
Last Price4.2Aug 21, 2026
Change
0.051.2%
Bid4.15
Ask4.5
volume87
Intrest3
Strike
36
36
Last Price0.05Aug 21, 2026
Change
0.0266.67%
Bid-
Ask0.04
volume6
Intrest1
Last Price-
Change
-
Bid2.85
Ask4
volume0
Intrest0
Strike
37
37
Last Price0.08Aug 21, 2026
Change
0.0114.29%
Bid-
Ask0.13
volume22
Intrest8
Last Price2.7Aug 21, 2026
Change
-
Bid1.96
Ask2.87
volume4
Intrest0
Strike
38
38
Last Price0.13Aug 21, 2026
Change
0.0423.53%
Bid0.06
Ask0.18
volume17
Intrest18
Last Price1.74Aug 21, 2026
Change
-
Bid1.64
Ask2.23
volume5
Intrest0
Strike
38.5
38.5
Last Price0.22Aug 21, 2026
Change
0.0826.67%
Bid0.14
Ask0.24
volume41
Intrest15
Last Price1.57Aug 21, 2026
Change
0.096.08%
Bid1.26
Ask1.94
volume47
Intrest9
Strike
39
39
Last Price0.27Aug 21, 2026
Change
0.1738.64%
Bid0.18
Ask0.31
volume100
Intrest30
Last Price1.18Aug 21, 2026
Change
0.065.36%
Bid0.96
Ask1.63
volume5
Intrest3
Strike
39.5
39.5
Last Price0.45Aug 21, 2026
Change
0.1626.23%
Bid0.22
Ask0.58
volume10
Intrest9
Last Price0.91Aug 21, 2026
Change
0.1113.75%
Bid0.66
Ask1.05
volume69
Intrest106
Strike
40
40
Last Price0.58Aug 21, 2026
Change
0.1924.68%
Bid0.48
Ask0.66
volume65
Intrest257
Last Price0.68Aug 21, 2026
Change
0.1221.43%
Bid0.66
Ask0.78
volume1
Intrest99
Strike
40.5
40.5
Last Price0.8Aug 21, 2026
Change
0.2624.53%
Bid0.69
Ask0.89
volume15
Intrest6
Last Price0.51Aug 21, 2026
Change
0.012%
Bid0.41
Ask0.61
volume136
Intrest107
Strike
41
41
Last Price1.14Aug 21, 2026
Change
0.2316.79%
Bid0.89
Ask1.2
volume259
Intrest109
Last Price0.35Aug 21, 2026
Change
0.012.78%
Bid0.24
Ask0.53
volume40
Intrest67
Strike
41.5
41.5
Last Price1.53Aug 21, 2026
Change
0.2212.57%
Bid1.33
Ask1.62
volume9
Intrest179
Last Price0.2Aug 21, 2026
Change
0.0313.04%
Bid0.17
Ask0.25
volume46
Intrest37
Strike
42
42
Last Price2.05Aug 21, 2026
Change
0.020.99%
Bid1.27
Ask2.69
volume2
Intrest68
Last Price0.14Aug 21, 2026
Change
0.0317.65%
Bid0.11
Ask0.17
volume96
Intrest26
Strike
42.5
42.5
Last Price2.45Aug 20, 2026
Change
-0%
Bid1.93
Ask2.81
volume0
Intrest122
Last Price0.08Aug 21, 2026
Change
0.0642.86%
Bid0.05
Ask0.1
volume138
Intrest163
Strike
43
43
Last Price2.96Aug 21, 2026
Change
0.27.25%
Bid2.37
Ask3.3
volume7
Intrest118
Last Price0.07Aug 21, 2026
Change
0.0750%
Bid-
Ask0.33
volume20
Intrest15
Strike
43.5
43.5
Last Price3.46Aug 20, 2026
Change
-0%
Bid3
Ask3.75
volume0
Intrest17
Last Price0.04Aug 21, 2026
Change
0.0342.86%
Bid0.04
Ask0.05
volume13
Intrest97
Strike
44
44
Last Price3.56Aug 21, 2026
Change
0.328.25%
Bid3.2
Ask4.3
volume12
Intrest478
Last Price0.05Aug 21, 2026
Change
0.0228.57%
Bid0.01
Ask0.24
volume1
Intrest66
Strike
44.5
44.5
Last Price4.32Aug 21, 2026
Change
0.5113.39%
Bid4
Ask4.7
volume2
Intrest35
Last Price0.03Aug 21, 2026
Change
0.0975%
Bid0.02
Ask0.3
volume5
Intrest321
Strike
45
45
Last Price4.82Aug 21, 2026
Change
0.081.69%
Bid3.95
Ask5.6
volume2
Intrest71
Last Price0.04Aug 21, 2026
Change
0.1173.33%
Bid-
Ask0.04
volume22
Intrest39
Strike
45.5
45.5
Last Price5.4Aug 21, 2026
Change
1.850%
Bid4
Ask6.9
volume2
Intrest4
Last Price0.05Aug 21, 2026
Change
0.793.33%
Bid-
Ask0.1
volume1
Intrest65
Strike
46
46
Last Price5.9Aug 21, 2026
Change
251.28%
Bid5.15
Ask6.55
volume2
Intrest15
Last Price0.03Aug 20, 2026
Change
-0%
Bid-
Ask1.09
volume0
Intrest46
Strike
46.5
46.5
Last Price4.49Aug 19, 2026
Change
-0%
Bid5.45
Ask7.6
volume0
Intrest3
Last Price0.06Aug 20, 2026
Change
-0%
Bid-
Ask0.51
volume0
Intrest38
Strike
47
47
Last Price6.56Aug 20, 2026
Change
-0%
Bid4.95
Ask8.7
volume0
Intrest2
Last Price0.13Aug 19, 2026
Change
-0%
Bid-
Ask1.14
volume0
Intrest56
Strike
47.5
47.5
Last Price7.27Aug 21, 2026
Change
-
Bid5.85
Ask8.45
volume8
Intrest0
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest377
Strike
48
48
Last Price8.2Aug 20, 2026
Change
-0%
Bid5.95
Ask9.6
volume0
Intrest73
Last Price0.2Aug 17, 2026
Change
-0%
Bid-
Ask1.28
volume0
Intrest18
Strike
48.5
48.5
Last Price-
Change
-
Bid6.45
Ask10
volume0
Intrest0
Last Price0.1Aug 14, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest50
Strike
49
49
Last Price8.75Aug 20, 2026
Change
-0%
Bid7.9
Ask10.7
volume0
Intrest0
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask1.28
volume0
Intrest35
Strike
49.5
49.5
Last Price-
Change
-
Bid8.45
Ask11.2
volume0
Intrest0
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask0.23
volume0
Intrest154
Strike
50
50
Last Price6.24Aug 17, 2026
Change
-0%
Bid7.8
Ask11.65
volume0
Intrest5
Last Price0.13Aug 13, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest98
Strike
51
51
Last Price2.77Aug 05, 2026
Change
-0%
Bid9.4
Ask12.7
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.42
volume0
Intrest93
Strike
52
52
Last Price-
Change
-
Bid9.75
Ask13.7
volume0
Intrest0
Last Price0.13Aug 11, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest34
Strike
53
53
Last Price12.7Aug 20, 2026
Change
-0%
Bid10.75
Ask14.7
volume0
Intrest1
Last Price0.02Aug 19, 2026
Change
-0%
Bid-
Ask0.86
volume0
Intrest10
Strike
54
54
Last Price-
Change
-
Bid12.4
Ask14.9
volume0
Intrest0
Last Price0.04Aug 21, 2026
Change
0.1477.78%
Bid-
Ask0.46
volume1
Intrest8
Strike
55
55
Last Price14.85Aug 21, 2026
Change
-
Bid13.65
Ask15.2
volume2
Intrest0
Last Price0.28Aug 04, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
56
56
Last Price-
Change
-
Bid14.4
Ask16.9
volume0
Intrest0
Last Price0.37Jul 22, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest1
Strike
57
57
Last Price-
Change
-
Bid15.6
Ask18.1
volume0
Intrest0
Last Price0.49Jul 20, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest1
Strike
58
58
Last Price14.5Aug 17, 2026
Change
-0%
Bid16.3
Ask18.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
59
59
Last Price-
Change
-
Bid17.6
Ask19.9
volume0
Intrest0
Last Price0.81Jul 16, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest2
Strike
60
60
Last Price-
Change
-
Bid18.6
Ask21.1
volume0
Intrest0
Last Price0.03Jul 20, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest2
Strike
61
61
Last Price-
Change
-
Bid19.55
Ask22.15
volume0
Intrest0
Last Price0.16Jul 22, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest14
Strike
62
62
Last Price-
Change
-
Bid19.75
Ask23.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.66
volume0
Intrest0
Strike
65
65
Last Price24.7Aug 20, 2026
Change
-0%
Bid24.5
Ask26.25
volume0
Intrest0