Breaking News

Southwest Airlines Company (LUV)

Symbol	Exchange	Currency
LUV	NYSE	USD	Real-time
LUV	Mexico	MXN	Delayed
1LUV	Milan	EUR	Real-time
LUV	Frankfurt	EUR	Delayed
LUV	TradeGate	EUR	Delayed
S1OU34	B3	BRL	Delayed
LUV	Vienna	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

32.82 -0.22 -0.67%

14/11 - Closed. Currency in USD

After Hours

32.99

+0.17

+0.52%

1:59:46 - Real-time Data

Type: Equity

Market: United States

Volume: 7,673,605
Bid/Ask: 0.00 / 0.00
Day's Range: 32.42 - 33.08

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Southwest Airlines Option Chain

Get free option data for LUV. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Southwest Airlines options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Nov 14, 2025 21:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
19.1	0%	18.35	22.3	0	12.50	0.05	0%	0	2.13	0
LUV Call 12.50 Exp: Nov 21, 2025 Last: 19.1 Chg.: 0% SymbolLUV\|20251121\|12.50C Delta0.9961 Imp Vol2.8148 Bid18.35 Gamma0.0009 Theoretical20.33 Ask22.3 Theta-0.0099 Intrinsic Value20.32 Volume0 Vega0.0005 Time Value-1.22 Open Interest18 Rho0.0013 Delta / Theta-100.7907 LUV Put 12.50 Exp: Nov 21, 2025 Last: 0.05 Chg.: 0% SymbolLUV\|20251121\|12.50P Delta-0.0767 Imp Vol7.9487 Bid0 Gamma0.004 Theoretical2.13 Ask2.13 Theta-0.3712 Intrinsic Value-20.32 Volume0 Vega0.0065 Time Value20.37 Open Interest7 Rho-0.0008 Delta / Theta0.2067
17.75	0%	15.85	19.8	0	15.00	0.05	0%	0	0.04	0
LUV Call 15.00 Exp: Nov 21, 2025 Last: 17.75 Chg.: 0% SymbolLUV\|20251121\|15.00C Delta0.9954 Imp Vol2.2985 Bid15.85 Gamma0.0012 Theoretical17.82 Ask19.8 Theta-0.0095 Intrinsic Value17.82 Volume0 Vega0.0006 Time Value-0.07 Open Interest87 Rho0.0016 Delta / Theta-105.2474 LUV Put 15.00 Exp: Nov 21, 2025 Last: 0.05 Chg.: 0% SymbolLUV\|20251121\|15.00P Delta-0.009 Imp Vol2.587 Bid0 Gamma0.0021 Theoretical0.04 Ask0.04 Theta-0.0204 Intrinsic Value-17.82 Volume0 Vega0.0011 Time Value17.87 Open Interest134 Rho-0.0001 Delta / Theta0.4414
13.69	0%	13.35	17.35	0	17.50	0.07	0%	0	2.13	0
LUV Call 17.50 Exp: Nov 21, 2025 Last: 13.69 Chg.: 0% SymbolLUV\|20251121\|17.50C Delta0.9888 Imp Vol2.1174 Bid13.35 Gamma0.003 Theoretical15.35 Ask17.35 Theta-0.0199 Intrinsic Value15.32 Volume0 Vega0.0013 Time Value-1.63 Open Interest33 Rho0.0024 Delta / Theta-49.7164 LUV Put 17.50 Exp: Nov 21, 2025 Last: 0.07 Chg.: 0% SymbolLUV\|20251121\|17.50P Delta-0.1159 Imp Vol5.6394 Bid0 Gamma0.0076 Theoretical2.13 Ask2.13 Theta-0.3567 Intrinsic Value-15.32 Volume0 Vega0.0089 Time Value15.39 Open Interest290 Rho-0.001 Delta / Theta0.3248
					32.82	Price @ Nov 14, 2025 21:16 GMT
0.62	-27.91%	0.6	0.61	301	33.00	0.76	-5%	0.76	0.79	59
LUV Call 33.00 Exp: Nov 21, 2025 Last: 0.62 Chg.: -27.91% SymbolLUV\|20251121\|33.00C Delta0.4691 Imp Vol0.3803 Bid0.6 Gamma0.2301 Theoretical0.61 Ask0.61 Theta-0.0497 Intrinsic Value-0.18 Volume301 Vega0.0181 Time Value0.8 Open Interest3,579 Rho0.0028 Delta / Theta-9.4328 LUV Put 33.00 Exp: Nov 21, 2025 Last: 0.76 Chg.: -5% SymbolLUV\|20251121\|33.00P Delta-0.5331 Imp Vol0.3665 Bid0.76 Gamma0.239 Theoretical0.76 Ask0.79 Theta-0.0465 Intrinsic Value0.18 Volume59 Vega0.0181 Time Value0.58 Open Interest655 Rho-0.003 Delta / Theta11.4653
0.47	-22.95%	0.4	0.46	76	33.50	1.14	0%	1.06	1.26	0
LUV Call 33.50 Exp: Nov 21, 2025 Last: 0.47 Chg.: -22.95% SymbolLUV\|20251121\|33.50C Delta0.3632 Imp Vol0.3928 Bid0.4 Gamma0.2102 Theoretical0.43 Ask0.46 Theta-0.0483 Intrinsic Value-0.68 Volume76 Vega0.017 Time Value1.15 Open Interest2,669 Rho0.0022 Delta / Theta-7.5145 LUV Put 33.50 Exp: Nov 21, 2025 Last: 1.14 Chg.: 0% SymbolLUV\|20251121\|33.50P Delta-0.6264 Imp Vol0.4221 Bid1.06 Gamma0.1977 Theoretical1.16 Ask1.26 Theta-0.0509 Intrinsic Value0.68 Volume0 Vega0.0172 Time Value0.46 Open Interest89 Rho-0.0035 Delta / Theta12.2981
0.27	-42.55%	0.25	0.29	56	34.00	1.47	0%	1.42	1.55	30
LUV Call 34.00 Exp: Nov 21, 2025 Last: 0.27 Chg.: -42.55% SymbolLUV\|20251121\|34.00C Delta0.2621 Imp Vol0.3844 Bid0.25 Gamma0.1865 Theoretical0.27 Ask0.29 Theta-0.041 Intrinsic Value-1.18 Volume56 Vega0.0148 Time Value1.45 Open Interest865 Rho0.0016 Delta / Theta-6.3932 LUV Put 34.00 Exp: Nov 21, 2025 Last: 1.47 Chg.: 0% SymbolLUV\|20251121\|34.00P Delta-0.7308 Imp Vol0.3978 Bid1.42 Gamma0.183 Theoretical1.47 Ask1.55 Theta-0.0416 Intrinsic Value1.18 Volume30 Vega0.015 Time Value0.29 Open Interest275 Rho-0.004 Delta / Theta17.5888

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

LUV Comments

Write your thoughts about Southwest Airlines Company

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,390.90	+3.66	+0.07%
NSE All Share	147,115.63	+134.46	+0.09%
US 30	47,186.5	-270.5	-0.57%
US 500	6,744.1	+6.6	+0.10%
FTSE 100	9,698.37	-109.31	-1.11%
DAX	23,876.55	-165.07	-0.69%
South Africa Top 40	104,557.94	-2026.60	-1.90%

Brent Oil	64.39	+1.38	+2.19%
Crude Oil WTI	60.09	+1.40	+2.39%
Gold	4,094.20	-100.30	-2.39%
Silver	50.686	-2.484	-4.67%
Copper	5.0630	-0.0390	-0.76%
London Cocoa	4,072.00	-37.00	-0.90%
London Wheat	163.00	-0.90	-0.55%

Nigeria 10Y	15.584	+0.001	+0.01%
Nigeria 2Y	15.636	-0.049	-0.31%
U.K. 10Y	4.5770	+0.1370	+3.09%
Germany 10Y	2.7166	+0.0292	+1.09%
U.S. 10Y	4.148	+0.037	+0.90%
U.S. 5Y	3.734	+0.031	+0.84%
U.S. 2Y	3.614	+0.025	+0.70%

Fidelitybk	19.050	-0.050	-0.26%
Zenith Bank	64.00	-0.40	-0.62%
UBA	40.00	-1.00	-2.44%
First HoldCo	30.85	0.00	0.00%
Guaranty Trust Holding	86.00	-2.50	-2.82%
Sterling Bank	7.450	+0.150	+2.05%
Dangote Cement	594.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
LUV	32.82	-0.22	-0.67%
GraniteShares 2x .	30.51	+0.74	+2.49%
ROSEm	217.500	+15.500	+7.67%
CRF	1.05	+0.02	+1.94%
Nippon India Inde.	47.463	+0.055	+0.12%
BMO Growth ETF Po.	7.449	+0.030	+0.42%
Templeton Emergin.	4.360	-0.010	-0.23%
KOFy	75.500	-1.500	-1.95%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	23.00	0.00%	132.62M
Fidelitybk	19.050	-0.26%	63.08M
STANBIC IBTC Bank	105.00	-4.55%	40.06M
Zenith Bank	64.00	-0.62%	25.50M
Guaranty Trust Holding	86.00	-2.82%	17.71M
Guinness Nigeria	170.00	+2.41%	7.19M
Aradel Holdings	708.70	+0.38%	1.28M

Name	Last	Chg. %	Vol.
Prestige	1.34	+9.84%	329.18K
Ncr Nigeria	25.60	+9.64%	1.03M
Guinea Insurance PLC	1.26	+9.57%	3.04M
Asosavings	1.03	+9.57%	12.78M
Initiates	10.99	+8.81%	8.99M
Rtbriscoe	3.38	+7.99%	259.46K
Linkassure	1.90	+7.95%	5.84M

Name	Last	Chg. %	Vol.
Union Dicon Salt	6.30	-10.00%	500.11K
Tripple Gee and Co	4.42	-9.98%	445.40K
Abctrans	3.82	-9.91%	405.95K
Regal Insurance	1.13	-9.60%	2.51M
Sovereign Trust Insurance Plc	2.91	-7.32%	4.73M
Caverton Offshore Support	4.700	-6.00%	1.46M
Omatek Ventures	1.21	-5.47%	1.79M