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

29.07 -0.56 -1.87%

11/08 - Closed. Currency in USD

After Hours

29.07

0.00

0.00%

0:59:43 - Real-time Data

Type: Equity

Market: United States

Volume: 6,453,107
Bid/Ask: 0.00 / 0.00
Day's Range: 28.98 - 29.93

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 11, 2025 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
20.95	0%	15.25	18.65	0	12.50	0.05	0%	0	2.13	0
LUV Call 12.50 Exp: Aug 15, 2025 Last: 20.95 Chg.: 0% SymbolLUV\|20250815\|12.50C Delta0.9552 Imp Vol5.7654 Bid15.25 Gamma0.0054 Theoretical16.95 Ask18.65 Theta-0.2061 Intrinsic Value16.57 Volume0 Vega0.0029 Time Value4.38 Open Interest2 Rho0.001 Delta / Theta-4.6351 LUV Put 12.50 Exp: Aug 15, 2025 Last: 0.05 Chg.: 0% SymbolLUV\|20250815\|12.50P Delta-0.0723 Imp Vol7.5895 Bid0 Gamma0.006 Theoretical1.07 Ask2.13 Theta-0.3969 Intrinsic Value-16.57 Volume0 Vega0.0042 Time Value16.62 Open Interest11 Rho-0.0003 Delta / Theta0.1822
22.15	0%	12.55	16.15	0	15.00	0	0%	0	0.01	0
LUV Call 15.00 Exp: Aug 15, 2025 Last: 22.15 Chg.: 0% SymbolLUV\|20250815\|15.00C Delta0.9528 Imp Vol4.3661 Bid12.55 Gamma0.0074 Theoretical14.35 Ask16.15 Theta-0.1628 Intrinsic Value14.07 Volume0 Vega0.003 Time Value8.08 Open Interest1 Rho0.0012 Delta / Theta-5.8531 LUV Put 15.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolLUV\|20250815\|15.00P Delta-0.0022 Imp Vol2.3198 Bid0 Gamma0.001 Theoretical0.01 Ask0.01 Theta-0.0062 Intrinsic Value-14.07 Volume0 Vega0.0002 Time Value14.07 Open Interest1 Rho0 Delta / Theta0.3617
19.7	0%	9.95	13.65	0	17.50	0	0%	0	0.02	0
LUV Call 17.50 Exp: Aug 15, 2025 Last: 19.7 Chg.: 0% SymbolLUV\|20250815\|17.50C Delta0.9473 Imp Vol3.3489 Bid9.95 Gamma0.0105 Theoretical11.8 Ask13.65 Theta-0.1366 Intrinsic Value11.57 Volume0 Vega0.0033 Time Value8.13 Open Interest4 Rho0.0015 Delta / Theta-6.9325 LUV Put 17.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolLUV\|20250815\|17.50P Delta-0.005 Imp Vol1.9561 Bid0 Gamma0.0024 Theoretical0.01 Ask0.02 Theta-0.0107 Intrinsic Value-11.57 Volume0 Vega0.0004 Time Value11.57 Open Interest26 Rho0 Delta / Theta0.4653
					29.07	Price @ Aug 11, 2025 20:16 GMT
0.27	-50.91%	0.26	0.31	104	29.50	0.68	41.67%	0.69	0.75	113
LUV Call 29.50 Exp: Aug 15, 2025 Last: 0.27 Chg.: -50.91% SymbolLUV\|20250815\|29.50C Delta0.3588 Imp Vol0.3717 Bid0.26 Gamma0.3304 Theoretical0.27 Ask0.31 Theta-0.0533 Intrinsic Value-0.43 Volume104 Vega0.0114 Time Value0.7 Open Interest38 Rho0.0011 Delta / Theta-6.7293 LUV Put 29.50 Exp: Aug 15, 2025 Last: 0.68 Chg.: 41.67% SymbolLUV\|20250815\|29.50P Delta-0.6472 Imp Vol0.3741 Bid0.69 Gamma0.327 Theoretical0.72 Ask0.75 Theta-0.0519 Intrinsic Value0.43 Volume113 Vega0.0113 Time Value0.25 Open Interest249 Rho-0.0018 Delta / Theta12.4703
0.12	-65.71%	0.12	0.16	239	30.00	1.11	50%	1.03	1.1	34
LUV Call 30.00 Exp: Aug 15, 2025 Last: 0.12 Chg.: -65.71% SymbolLUV\|20250815\|30.00C Delta0.2022 Imp Vol0.3546 Bid0.12 Gamma0.2612 Theoretical0.12 Ask0.16 Theta-0.0383 Intrinsic Value-0.93 Volume239 Vega0.0086 Time Value1.05 Open Interest2,900 Rho0.0006 Delta / Theta-5.2819 LUV Put 30.00 Exp: Aug 15, 2025 Last: 1.11 Chg.: 50% SymbolLUV\|20250815\|30.00P Delta-0.7904 Imp Vol0.3666 Bid1.03 Gamma0.2638 Theoretical1.07 Ask1.1 Theta-0.0391 Intrinsic Value0.93 Volume34 Vega0.0088 Time Value0.18 Open Interest6,076 Rho-0.0021 Delta / Theta20.2323
0.09	-57.14%	0.06	0.09	81	30.50	1.08	0%	1.47	1.55	0
LUV Call 30.50 Exp: Aug 15, 2025 Last: 0.09 Chg.: -57.14% SymbolLUV\|20250815\|30.50C Delta0.1399 Imp Vol0.4232 Bid0.06 Gamma0.1729 Theoretical0.09 Ask0.09 Theta-0.036 Intrinsic Value-1.43 Volume81 Vega0.0068 Time Value1.52 Open Interest238 Rho0.0004 Delta / Theta-3.889 LUV Put 30.50 Exp: Aug 15, 2025 Last: 1.08 Chg.: 0% SymbolLUV\|20250815\|30.50P Delta-0.8962 Imp Vol0.3666 Bid1.47 Gamma0.1778 Theoretical1.51 Ask1.55 Theta-0.024 Intrinsic Value1.43 Volume0 Vega0.0055 Time Value-0.35 Open Interest13 Rho-0.0021 Delta / Theta37.3381

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	5,329.73	+2.28	+0.04%
NSE All Share	145,948.47	+191.96	+0.13%
US 30	44,019.0	+43.1	+0.10%
US 500	6,380.6	+7.1	+0.11%
FTSE 100	9,129.71	+33.98	+0.37%
DAX	24,081.34	-81.52	-0.34%
South Africa Top 40	93,282.67	-210.24	-0.22%

Brent Oil	66.84	+0.15	+0.22%
Crude Oil WTI	64.14	+0.18	+0.28%
Gold	3,405.70	+1.00	+0.03%
Silver	37.795	+0.008	+0.02%
Copper	4.4650	+0.0205	+0.46%
London Cocoa	5,782.00	+293.00	+5.34%
London Wheat	171.45	-0.95	-0.55%

Nigeria 10Y	15.673	+0.001	+0.01%
Nigeria 2Y	16.812	+0.002	+0.01%
U.K. 10Y	4.5690	-0.0370	-0.80%
Germany 10Y	2.6966	+0.0092	+0.34%
U.S. 10Y	4.285	+0.014	+0.33%
U.S. 5Y	3.838	+0.016	+0.42%
U.S. 2Y	3.771	+0.017	+0.45%

Fidelitybk	21.200	+0.100	+0.47%
Zenith Bank	74.00	-0.65	-0.87%
UBA	48.10	-0.50	-1.03%
First HoldCo	32.60	-0.35	-1.06%
Guaranty Trust Holding	99.85	-0.15	-0.15%
Sterling Bank	8.250	-0.100	-1.20%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
LUV	29.07	-0.56	-1.87%
DaCheng HuiYing P.	1.045	-0.003	-0.26%
SURA 2 SA de CV S.	3.167	+0.001	+0.04%
Sundaram Diversif.	20.551	+0.178	+0.87%
KSM KTF Bluestar .	171.040	-5.810	-3.29%
Abante Bolsa PP	26.557	+0.075	+0.28%
Fondo Interaccion.	0.022	0.000	0.00%
SPINELLI FUNDO DE.	209.969	+3.939	+1.91%

Market Movers

Name	Last	Chg. %	Vol.
Linkassure	2.26	+9.71%	703.59M
Sterling Bank	8.250	-1.20%	120.20M
ETI	37.05	+0.14%	29.27M
UBA	48.10	-1.03%	17.99M
Zenith Bank	74.00	-0.87%	16.05M
STANBIC IBTC Bank	111.10	+10.00%	15.60M
Dangote Cement	577.00	0.00%	1.52M

Name	Last	Chg. %	Vol.
STANBIC IBTC Bank	111.10	+10.00%	15.60M
Aiico	3.85	+10.00%	154.73M
Universal Insurance PLC	1.21	+10.00%	230.54M
Veritas Kapital	2.31	+10.00%	74.56M
Initiates	13.20	+10.00%	9.58M
Sunu Assurances	5.50	+10.00%	15.34M
UPDC	8.69	+10.00%	17.01M

Name	Last	Chg. %	Vol.
Abbey Mortgage Bank	5.67	-10.00%	2.05M
Abctrans	4.50	-10.00%	1.37M
UAC Of Nigeria	75.25	-9.99%	6.66M
VFD PLC	12.10	-9.70%	25.79M
Lafarge Africa	132.00	-9.28%	2.66M
Berger Paints	34.10	-9.07%	1.54M
Livingtrust Mortgage Bank	4.60	-8.00%	835.22K