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

32.90 -0.08 -0.24%

29/08 - Closed. Currency in USD

After Hours

33.80

+0.90

+2.74%

1:00:27 - Real-time Data

Type: Equity

Market: United States

Volume: 3,665,964
Bid/Ask: 0.00 / 0.00
Day's Range: 32.63 - 33.07

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

Aug 29, 2025 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	12.8	14.4	0	20.00	0	0%	0	0.01	0
LUV Call 20.00 Exp: Sep 05, 2025 Last: 0 Chg.: 0% SymbolLUV\|20250905\|20.00C Delta0.9144 Imp Vol3.1206 Bid12.8 Gamma0.011 Theoretical13.6 Ask14.4 Theta-0.1587 Intrinsic Value12.9 Volume0 Vega0.0071 Time Value-12.9 Open Interest0 Rho0.0028 Delta / Theta-5.7619 LUV Put 20.00 Exp: Sep 05, 2025 Last: 0 Chg.: 0% SymbolLUV\|20250905\|20.00P Delta-0.0026 Imp Vol1.3336 Bid0 Gamma0.0013 Theoretical0.01 Ask0.01 Theta-0.0035 Intrinsic Value-12.9 Volume0 Vega0.0004 Time Value12.9 Open Interest0 Rho0 Delta / Theta0.7455
0	0%	11.8	13.2	0	21.00	0.08	0%	0	0.23	0
LUV Call 21.00 Exp: Sep 05, 2025 Last: 0 Chg.: 0% SymbolLUV\|20250905\|21.00C Delta0.9151 Imp Vol2.7435 Bid11.8 Gamma0.0124 Theoretical12.5 Ask13.2 Theta-0.1389 Intrinsic Value11.9 Volume0 Vega0.0071 Time Value-11.9 Open Interest0 Rho0.0031 Delta / Theta-6.5895 LUV Put 21.00 Exp: Sep 05, 2025 Last: 0.08 Chg.: 0% SymbolLUV\|20250905\|21.00P Delta-0.0313 Imp Vol1.8771 Bid0 Gamma0.0082 Theoretical0.12 Ask0.23 Theta-0.043 Intrinsic Value-11.9 Volume0 Vega0.0032 Time Value11.98 Open Interest1 Rho-0.0002 Delta / Theta0.7277
0	0%	10.75	12.45	0	22.00	0	0%	0	0.75	0
LUV Call 22.00 Exp: Sep 05, 2025 Last: 0 Chg.: 0% SymbolLUV\|20250905\|22.00C Delta0.9 Imp Vol2.65 Bid10.75 Gamma0.0145 Theoretical11.6 Ask12.45 Theta-0.1515 Intrinsic Value10.9 Volume0 Vega0.008 Time Value-10.9 Open Interest0 Rho0.0032 Delta / Theta-5.9409 LUV Put 22.00 Exp: Sep 05, 2025 Last: 0 Chg.: 0% SymbolLUV\|20250905\|22.00P Delta-0.0725 Imp Vol2.2384 Bid0 Gamma0.0135 Theoretical0.37 Ask0.75 Theta-0.1004 Intrinsic Value-10.9 Volume0 Vega0.0063 Time Value10.9 Open Interest0 Rho-0.0005 Delta / Theta0.7223
					32.9	Price @ Aug 29, 2025 20:16 GMT
0.49	-5.77%	0.4	0.5	180	33.00	0.71	-20.22%	0.64	0.68	20
LUV Call 33.00 Exp: Sep 05, 2025 Last: 0.49 Chg.: -5.77% SymbolLUV\|20250905\|33.00C Delta0.4821 Imp Vol0.2925 Bid0.4 Gamma0.299 Theoretical0.49 Ask0.5 Theta-0.0388 Intrinsic Value-0.1 Volume180 Vega0.0181 Time Value0.59 Open Interest254 Rho0.0029 Delta / Theta-12.4247 LUV Put 33.00 Exp: Sep 05, 2025 Last: 0.71 Chg.: -20.22% SymbolLUV\|20250905\|33.00P Delta-0.5136 Imp Vol0.3381 Bid0.64 Gamma0.2592 Theoretical0.66 Ask0.68 Theta-0.0429 Intrinsic Value0.1 Volume20 Vega0.0182 Time Value0.61 Open Interest111 Rho-0.0029 Delta / Theta11.9688
0.24	4.35%	0.21	0.31	116	33.50	1.13	0%	0.95	1.07	10
LUV Call 33.50 Exp: Sep 05, 2025 Last: 0.24 Chg.: 4.35% SymbolLUV\|20250905\|33.50C Delta0.3182 Imp Vol0.2601 Bid0.21 Gamma0.301 Theoretical0.24 Ask0.31 Theta-0.0308 Intrinsic Value-0.6 Volume116 Vega0.0163 Time Value0.84 Open Interest346 Rho0.002 Delta / Theta-10.3369 LUV Put 33.50 Exp: Sep 05, 2025 Last: 1.13 Chg.: 0% SymbolLUV\|20250905\|33.50P Delta-0.6175 Imp Vol0.3776 Bid0.95 Gamma0.222 Theoretical1.01 Ask1.07 Theta-0.0458 Intrinsic Value0.6 Volume10 Vega0.0174 Time Value0.53 Open Interest25 Rho-0.0034 Delta / Theta13.4892
0.14	-22.22%	0.1	0.18	42	34.00	1.37	0%	1.32	1.62	1
LUV Call 34.00 Exp: Sep 05, 2025 Last: 0.14 Chg.: -22.22% SymbolLUV\|20250905\|34.00C Delta0.2026 Imp Vol0.2755 Bid0.1 Gamma0.2247 Theoretical0.14 Ask0.18 Theta-0.0257 Intrinsic Value-1.1 Volume42 Vega0.0129 Time Value1.24 Open Interest148 Rho0.0013 Delta / Theta-7.8913 LUV Put 34.00 Exp: Sep 05, 2025 Last: 1.37 Chg.: 0% SymbolLUV\|20250905\|34.00P Delta-0.7144 Imp Vol0.3879 Bid1.32 Gamma0.1927 Theoretical1.37 Ask1.62 Theta-0.0416 Intrinsic Value1.1 Volume1 Vega0.0155 Time Value0.27 Open Interest69 Rho-0.0039 Delta / Theta17.1608

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	5,096.81	-19.27	-0.38%
NSE All Share	139,722.19	-573.28	-0.41%
US 30	45,536.5	-8.4	-0.02%
US 500	6,463.1	+2.8	+0.04%
FTSE 100	9,196.34	+9.00	+0.10%
DAX	24,037.33	+135.12	+0.57%
South Africa Top 40	94,271.36	+86.72	+0.09%

Brent Oil	68.44	+0.28	+0.41%
Crude Oil WTI	64.94	+0.33	+0.51%
Gold	3,563.60	+17.80	+0.50%
Silver	41.900	+1.177	+2.89%
Copper	4.5860	+0.0125	+0.27%
London Cocoa	5,295.00	-28.00	-0.53%
London Wheat	168.30	-1.20	-0.71%

Nigeria 10Y	17.004	+0.001	+0.01%
Nigeria 2Y	17.552	+0.003	+0.02%
U.K. 10Y	4.7580	+0.0360	+0.76%
Germany 10Y	2.7490	+0.0268	+0.98%
U.S. 10Y	4.251	+0.005	+0.12%
U.S. 5Y	3.718	+0.019	+0.51%
U.S. 2Y	3.637	+0.014	+0.39%

Fidelitybk	21.000	-0.300	-1.41%
Zenith Bank	64.40	-1.60	-2.42%
UBA	47.25	-1.40	-2.88%
First HoldCo	32.30	-0.20	-0.62%
Guaranty Trust Holding	92.00	0.00	0.00%
Sterling Bank	7.500	-0.300	-3.85%
Dangote Cement	520.20	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
LUV	32.90	-0.08	-0.24%
UTI Mis Advantage.	49.889	+0.119	+0.24%
HSBC Fondo 4 SA d.	2.265	+0.004	+0.18%
UTI Long Term Equ.	227.259	+2.532	+1.13%
iShares Emerging .	39.02	-0.04	-0.10%
002978	33.30	+0.07	+0.21%
Mercer Short Dura.	1,008.679	-5.750	-0.57%
MANSELL FUNDO DE .	173.927	+0.580	+0.34%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	10.900	+0.46%	55.84M
Access Holdings	26.20	-1.13%	31.95M
Zenith Bank	64.40	-2.42%	16.79M
Aradel Holdings	513.50	+0.69%	10.34M
Guaranty Trust Holding	92.00	0.00%	9.00M
Lafarge Africa	123.00	-5.38%	8.05M
Seplat Petroleum	5,379.30	0.00%	147.46K

Name	Last	Chg. %	Vol.
Sovereign Trust Insurance Plc	2.86	+10.00%	10.24M
SCOA Nigeria	6.590	+9.83%	758.89K
Cornerst	6.90	+7.98%	1.15M
Guinea Insurance PLC	1.53	+7.75%	3.19M
Secure Electronic Tech	0.89	+4.71%	22.36M
Universal Insurance PLC	1.25	+4.17%	6.45M
Royalex	2.08	+4.00%	5.37M

Name	Last	Chg. %	Vol.
Veritas Kapital	1.89	-10.00%	11.09M
Eternaoil	34.20	-10.00%	436.89K
Ellah Lakes	12.69	-10.00%	16.28M
Chams	2.65	-9.56%	5.48M
Cutix	3.230	-7.71%	12.81M
Tantalizers	2.30	-7.26%	2.80M
Oando Plc	48.00	-6.25%	3.20M