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

33.42 +1.52 +4.76%

14/10 - Closed. Currency in USD

Pre Market

33.62

+0.20

+0.60%

9:17:53 - Real-time Data

Type: Equity

Market: United States

Volume: 11,028,910
Bid/Ask: 0.00 / 0.00
Day's Range: 31.42 - 33.63

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

Oct 14, 2025 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
19.05	0%	20	21.15	0	12.50	0.2	150%	0	0.01	4
LUV Call 12.50 Exp: Oct 17, 2025 Last: 19.05 Chg.: 0% SymbolLUV\|20251017\|12.50C Delta0 Imp Vol0 Bid20 Gamma0 Theoretical0 Ask21.15 Theta0 Intrinsic Value20.92 Volume0 Vega0 Time Value-1.87 Open Interest5 Rho0 Delta / Theta0 LUV Put 12.50 Exp: Oct 17, 2025 Last: 0.2 Chg.: 150% SymbolLUV\|20251017\|12.50P Delta-0.0228 Imp Vol6.3051 Bid0 Gamma0.0028 Theoretical0.2 Ask0.01 Theta-0.1713 Intrinsic Value-20.92 Volume4 Vega0.0016 Time Value21.12 Open Interest3 Rho-0.0001 Delta / Theta0.1329
17.25	0%	17.6	18.75	0	15.00	0.87	569.23%	0	0.13	2
LUV Call 15.00 Exp: Oct 17, 2025 Last: 17.25 Chg.: 0% SymbolLUV\|20251017\|15.00C Delta0 Imp Vol0 Bid17.6 Gamma0 Theoretical0 Ask18.75 Theta0 Intrinsic Value18.42 Volume0 Vega0 Time Value-1.17 Open Interest24 Rho0 Delta / Theta0 LUV Put 15.00 Exp: Oct 17, 2025 Last: 0.87 Chg.: 569.23% SymbolLUV\|20251017\|15.00P Delta-0.0653 Imp Vol7.5075 Bid0 Gamma0.0056 Theoretical0.87 Ask0.13 Theta-0.4802 Intrinsic Value-18.42 Volume2 Vega0.0038 Time Value19.29 Open Interest2 Rho-0.0002 Delta / Theta0.1359
14.16	0%	14.65	16.3	0	17.50	0.26	-3.7%	0	0.19	2
LUV Call 17.50 Exp: Oct 17, 2025 Last: 14.16 Chg.: 0% SymbolLUV\|20251017\|17.50C Delta0 Imp Vol0 Bid14.65 Gamma0 Theoretical0 Ask16.3 Theta0 Intrinsic Value15.92 Volume0 Vega0 Time Value-1.76 Open Interest46 Rho0 Delta / Theta0 LUV Put 17.50 Exp: Oct 17, 2025 Last: 0.26 Chg.: -3.7% SymbolLUV\|20251017\|17.50P Delta-0.0396 Imp Vol4.5864 Bid0 Gamma0.0062 Theoretical0.26 Ask0.19 Theta-0.1973 Intrinsic Value-15.92 Volume2 Vega0.0026 Time Value16.18 Open Interest66 Rho-0.0001 Delta / Theta0.2009
					33.42	Price @ Oct 14, 2025 20:16 GMT
0.68	325%	0.55	0.8	359	33.50	0.62	0%	0.61	0.89	56
LUV Call 33.50 Exp: Oct 17, 2025 Last: 0.68 Chg.: 325% SymbolLUV\|20251017\|33.50C Delta0.4941 Imp Vol0.5925 Bid0.55 Gamma0.2222 Theoretical0.68 Ask0.8 Theta-0.1201 Intrinsic Value-0.08 Volume359 Vega0.0121 Time Value0.76 Open Interest632 Rho0.0013 Delta / Theta-4.1129 LUV Put 33.50 Exp: Oct 17, 2025 Last: 0.62 Chg.: 0% SymbolLUV\|20251017\|33.50P Delta-0.5562 Imp Vol0.4231 Bid0.61 Gamma0.3096 Theoretical0.62 Ask0.89 Theta-0.0831 Intrinsic Value0.08 Volume56 Vega0.0119 Time Value0.54 Open Interest229 Rho-0.0014 Delta / Theta6.6922
0.42	281.82%	0.39	0.44	336	34.00	0.98	-57.21%	0.88	1.16	1
LUV Call 34.00 Exp: Oct 17, 2025 Last: 0.42 Chg.: 281.82% SymbolLUV\|20251017\|34.00C Delta0.3752 Imp Vol0.5484 Bid0.39 Gamma0.2283 Theoretical0.42 Ask0.44 Theta-0.1056 Intrinsic Value-0.58 Volume336 Vega0.0115 Time Value1 Open Interest1,596 Rho0.001 Delta / Theta-3.5517 LUV Put 34.00 Exp: Oct 17, 2025 Last: 0.98 Chg.: -57.21% SymbolLUV\|20251017\|34.00P Delta-0.6858 Imp Vol0.4586 Bid0.88 Gamma0.2567 Theoretical0.98 Ask1.16 Theta-0.0807 Intrinsic Value0.58 Volume1 Vega0.0107 Time Value0.4 Open Interest98 Rho-0.0016 Delta / Theta8.4967
0.25	316.67%	0.22	0.3	205	34.50	1.32	0%	1.22	1.52	60
LUV Call 34.50 Exp: Oct 17, 2025 Last: 0.25 Chg.: 316.67% SymbolLUV\|20251017\|34.50C Delta0.2629 Imp Vol0.5302 Bid0.22 Gamma0.2031 Theoretical0.25 Ask0.3 Theta-0.0878 Intrinsic Value-1.08 Volume205 Vega0.0099 Time Value1.33 Open Interest1,069 Rho0.0007 Delta / Theta-2.995 LUV Put 34.50 Exp: Oct 17, 2025 Last: 1.32 Chg.: 0% SymbolLUV\|20251017\|34.50P Delta-0.8259 Imp Vol0.411 Bid1.22 Gamma0.2077 Theoretical1.32 Ask1.52 Theta-0.0518 Intrinsic Value1.08 Volume60 Vega0.0077 Time Value0.24 Open Interest66 Rho-0.0018 Delta / Theta15.9321

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	5,389.65	+0.08	+0.00%
NSE All Share	147,710.95	-6.25	0.00%
US 30	46,441.6	+171.1	+0.37%
US 500	6,677.6	+33.3	+0.50%
FTSE 100	9,432.05	-20.72	-0.22%
DAX	24,319.12	+87.24	+0.36%
South Africa Top 40	104,598.19	+1134.88	+1.10%

Brent Oil	62.50	+0.11	+0.18%
Crude Oil WTI	58.87	+0.17	+0.29%
Gold	4,235.01	+71.61	+1.72%
Silver	51.815	+1.193	+2.36%
Copper	5.0463	+0.0233	+0.46%
London Cocoa	4,206.00	+51.00	+1.23%
London Wheat	166.55	+0.70	+0.42%

Nigeria 10Y	15.712	0.000	0.00%
Nigeria 2Y	16.027	-0.002	-0.01%
U.K. 10Y	4.5480	-0.0450	-0.98%
Germany 10Y	2.5892	-0.0168	-0.64%
U.S. 10Y	4.015	-0.010	-0.25%
U.S. 5Y	3.600	-0.002	-0.06%
U.S. 2Y	3.476	-0.003	-0.09%

Fidelitybk	20.100	+0.050	+0.25%
Zenith Bank	68.00	0.00	0.00%
UBA	42.30	-0.50	-1.17%
First HoldCo	31.25	-0.25	-0.79%
Guaranty Trust Holding	94.00	0.00	0.00%
Sterling Bank	7.700	0.000	0.00%
Dangote Cement	585.60	+0.60	+0.10%

Recent Quotes

Name	Price	Chg.	Chg. %
LUV	33.42	+1.52	+4.76%
CARV/USD	0.1927	+0.0020	+1.05%
MainFirst Emergin.	93.780	+0.120	+0.13%
SMDS Nippon Mid-S.	26,988.000	-448.000	-1.63%
ESPA Stock Commod.	76,737.900	+977.920	+1.29%
Franklin Converti.	25.30	+0.11	+0.44%
Symmetry Balanced.	10.472	+0.080	+0.77%
Acer	38.15	-0.20	-0.52%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	20.100	+0.25%	50.90M
Zenith Bank	68.00	0.00%	17.90M
Lafarge Africa	129.30	+0.23%	17.51M
Guaranty Trust Holding	94.00	0.00%	9.75M
MTN Nigeria	471.00	0.00%	5.35M
Dangote Cement	585.60	+0.10%	4.01M
Aradel Holdings	628.00	0.00%	1.66M

Name	Last	Chg. %	Vol.
Regal Insurance	1.48	+8.82%	20.14M
Prestige	1.75	+6.71%	3.25M
Coronation Insurance	3.30	+6.45%	3.47M
Legend Internet	5.80	+5.45%	910.76K
CWG	18.800	+4.74%	2.69M
International Breweries	14.50	+3.57%	7.05M
Custodian Allied	44.00	+2.33%	385.87K

Name	Last	Chg. %	Vol.
Austin Laz	2.90	-7.94%	450.49K
Deap Capital Management Trust	1.68	-6.67%	1.98M
Fidson	40.600	-6.67%	2.16M
Caverton Offshore Support	6.490	-6.35%	3.25M
Berger Paints	36.55	-5.92%	732.94K
Livestock	7.50	-5.66%	1.60M
Champion Brew	16.00	-4.76%	724.58K