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

37.31 +0.45 +1.21%

20:24:50 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 6,335,748
Bid/Ask: 0.00 / 0.00
Day's Range: 36.85 - 37.42

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

Jul 22, 2025 19:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	16.3	19.2	0	20.00	0.02	0%	0	0.02	0
LUV Call 20.00 Exp: Jul 25, 2025 Last: 0 Chg.: 0% SymbolLUV\|20250725\|20.00C Delta0.9502 Imp Vol4.8206 Bid16.3 Gamma0.0063 Theoretical17.75 Ask19.2 Theta-0.2795 Intrinsic Value17.3 Volume0 Vega0.0035 Time Value-17.3 Open Interest0 Rho0.0013 Delta / Theta-3.3998 LUV Put 20.00 Exp: Jul 25, 2025 Last: 0.02 Chg.: 0% SymbolLUV\|20250725\|20.00P Delta-0.0034 Imp Vol2.6623 Bid0 Gamma0.0011 Theoretical0.01 Ask0.02 Theta-0.0153 Intrinsic Value-17.3 Volume0 Vega0.0003 Time Value17.32 Open Interest3 Rho0 Delta / Theta0.2209
15.35	0%	15.3	18.2	0	21.00	0.22	0%	0	0.24	0
LUV Call 21.00 Exp: Jul 25, 2025 Last: 15.35 Chg.: 0% SymbolLUV\|20250725\|21.00C Delta0.9467 Imp Vol4.5023 Bid15.3 Gamma0.0071 Theoretical16.75 Ask18.2 Theta-0.2755 Intrinsic Value16.3 Volume0 Vega0.0037 Time Value-0.95 Open Interest1 Rho0.0014 Delta / Theta-3.4362 LUV Put 21.00 Exp: Jul 25, 2025 Last: 0.22 Chg.: 0% SymbolLUV\|20250725\|21.00P Delta-0.0241 Imp Vol3.4943 Bid0 Gamma0.0048 Theoretical0.12 Ask0.24 Theta-0.1116 Intrinsic Value-16.3 Volume0 Vega0.0019 Time Value16.52 Open Interest2 Rho-0.0001 Delta / Theta0.2157
15.64	0%	14.4	17.2	0	22.00	0.02	0%	0	0.02	0
LUV Call 22.00 Exp: Jul 25, 2025 Last: 15.64 Chg.: 0% SymbolLUV\|20250725\|22.00C Delta0.9389 Imp Vol4.3237 Bid14.4 Gamma0.0082 Theoretical15.8 Ask17.2 Theta-0.2949 Intrinsic Value15.3 Volume0 Vega0.0041 Time Value0.34 Open Interest1 Rho0.0015 Delta / Theta-3.184 LUV Put 22.00 Exp: Jul 25, 2025 Last: 0.02 Chg.: 0% SymbolLUV\|20250725\|22.00P Delta-0.0039 Imp Vol2.285 Bid0 Gamma0.0015 Theoretical0.01 Ask0.02 Theta-0.015 Intrinsic Value-15.3 Volume0 Vega0.0004 Time Value15.32 Open Interest6 Rho0 Delta / Theta0.2615
					37.3	Price @ Jul 22, 2025 19:16 GMT
1.07	30.49%	1.04	1.11	300	37.50	1.21	-14.18%	1.18	1.24	112
LUV Call 37.50 Exp: Jul 25, 2025 Last: 1.07 Chg.: 30.49% SymbolLUV\|20250725\|37.50C Delta0.4946 Imp Vol0.8444 Bid1.04 Gamma0.1395 Theoretical1.07 Ask1.11 Theta-0.1911 Intrinsic Value-0.2 Volume300 Vega0.0135 Time Value1.27 Open Interest915 Rho0.0014 Delta / Theta-2.588 LUV Put 37.50 Exp: Jul 25, 2025 Last: 1.21 Chg.: -14.18% SymbolLUV\|20250725\|37.50P Delta-0.5057 Imp Vol0.8385 Bid1.18 Gamma0.1406 Theoretical1.21 Ask1.24 Theta-0.1875 Intrinsic Value0.2 Volume112 Vega0.0135 Time Value1.01 Open Interest1,229 Rho-0.0014 Delta / Theta2.6974
0.84	29.23%	0.82	0.88	218	38.00	1.59	-8.09%	1.45	1.52	6
LUV Call 38.00 Exp: Jul 25, 2025 Last: 0.84 Chg.: 29.23% SymbolLUV\|20250725\|38.00C Delta0.4246 Imp Vol0.833 Bid0.82 Gamma0.1389 Theoretical0.84 Ask0.88 Theta-0.1851 Intrinsic Value-0.7 Volume218 Vega0.0133 Time Value1.54 Open Interest1,097 Rho0.0012 Delta / Theta-2.2942 LUV Put 38.00 Exp: Jul 25, 2025 Last: 1.59 Chg.: -8.09% SymbolLUV\|20250725\|38.00P Delta-0.5757 Imp Vol0.8308 Bid1.45 Gamma0.1393 Theoretical1.48 Ask1.52 Theta-0.1822 Intrinsic Value0.7 Volume6 Vega0.0133 Time Value0.89 Open Interest154 Rho-0.0016 Delta / Theta3.1597
0.62	55%	0.64	0.68	457	38.50	1.94	0%	1.77	1.83	3
LUV Call 38.50 Exp: Jul 25, 2025 Last: 0.62 Chg.: 55% SymbolLUV\|20250725\|38.50C Delta0.3584 Imp Vol0.834 Bid0.64 Gamma0.1323 Theoretical0.66 Ask0.68 Theta-0.1766 Intrinsic Value-1.2 Volume457 Vega0.0126 Time Value1.82 Open Interest706 Rho0.001 Delta / Theta-2.0299 LUV Put 38.50 Exp: Jul 25, 2025 Last: 1.94 Chg.: 0% SymbolLUV\|20250725\|38.50P Delta-0.6429 Imp Vol0.8277 Bid1.77 Gamma0.1332 Theoretical1.8 Ask1.83 Theta-0.1727 Intrinsic Value1.2 Volume3 Vega0.0126 Time Value0.74 Open Interest476 Rho-0.0018 Delta / Theta3.7239

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	4,863.59	+22.41	+0.46%
NSE All Share	132,451.73	+624.96	+0.47%
US 30	44,496.3	+173.2	+0.39%
US 500	6,313.0	+7.4	+0.12%
FTSE 100	9,023.81	+10.82	+0.12%
DAX	24,027.17	-280.63	-1.15%
South Africa Top 40	91,590.29	-409.39	-0.44%

Brent Oil	68.86	-0.35	-0.51%
Crude Oil WTI	65.60	-0.35	-0.53%
Gold	3,444.20	+37.80	+1.11%
Silver	39.605	+0.271	+0.69%
Copper	5.7387	+0.1012	+1.80%
London Cocoa	5,351.00	+111.00	+2.12%
London Wheat	180.00	+1.00	+0.56%

Nigeria 10Y	16.083	-0.211	-1.29%
Nigeria 2Y	16.899	+0.001	+0.01%
U.K. 10Y	4.5710	-0.0010	-0.02%
Germany 10Y	2.5960	+0.0080	+0.31%
U.S. 10Y	4.337	-0.042	-0.96%
U.S. 5Y	3.878	-0.030	-0.77%
U.S. 2Y	3.829	-0.023	-0.60%

Fidelitybk	21.700	+0.200	+0.93%
Zenith Bank	70.75	-0.25	-0.35%
UBA	46.70	+0.85	+1.85%
First HoldCo	32.00	-1.40	-4.19%
Guaranty Trust Holding	93.80	-0.70	-0.74%
Sterling Bank	6.220	-0.260	-4.01%
Dangote Cement	489.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
LUV	37.31	+0.45	+1.21%
Morgan Stanley In.	81.160	-0.110	-0.14%
BlackRock - World.	68.6700	+0.0300	+0.04%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.50	+3.77%	102.88M
UBA	46.70	+1.85%	48.28M
Guaranty Trust Holding	93.80	-0.74%	32.75M
Lafarge Africa	126.00	+8.62%	30.53M
Zenith Bank	70.75	-0.35%	26.53M
Dangote Cement	489.00	0.00%	2.62M
Aradel Holdings	500.00	-4.03%	2.20M

Name	Last	Chg. %	Vol.
Dangote Sugar	56.10	+10.00%	9.02M
Initiates	12.13	+9.97%	1.55M
Sovereign Trust Insurance Plc	1.34	+9.84%	3.44M
Nigerian Enamelware PLC	22.35	+9.83%	883.60K
University Pre	6.150	+9.82%	604.46K
Cadbury Nig	68.55	+8.90%	3.63M
Lafarge Africa	126.00	+8.62%	30.53M

Name	Last	Chg. %	Vol.
Ellah Lakes	9.90	-10.00%	56.73M
FTN Cocoa Processors PLC	6.09	-9.91%	12.21M
Meyer	17.05	-9.79%	551.43K
Thomaswy	3.06	-9.73%	1.08M
Omatek Ventures	1.44	-9.43%	5.24M
Daarcomm	0.83	-8.79%	1.86M
Cileasing	7.16	-8.09%	3.05M