$41.42
-1.07-2.52%
al cierre: Aug 19, 5:00 PM EST
$41.69
0.270.65%
After hour: 7:46 PM EST
Southwest Airlines Co Cadena de Opciones
LUVNYSE
PRO
Dividendo: La fecha límite del dividendo es dentro de 15 días
Southwest Airlines Options
View Southwest Airlines (LUV) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.26
P/C Ratio (OI)
0.76
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price12.5Aug 19, 2026
Change
0.251.96%
Bid10.4
Ask13.55
volume1
Intrest4
Strike
30
30
Last Price0.02Aug 18, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest35
Last Price10Aug 19, 2026
Change
0.313.01%
Bid8.05
Ask10.1
volume1
Intrest4
Strike
32.5
32.5
Last Price0.01Aug 05, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest8
Last Price7.3Aug 19, 2026
Change
0.455.81%
Bid5.45
Ask7.65
volume10
Intrest11
Strike
35
35
Last Price0.02Aug 19, 2026
Change
-0%
Bid-
Ask0.03
volume1
Intrest50
Last Price6.85Aug 18, 2026
Change
-0%
Bid5.35
Ask6.75
volume0
Intrest2
Strike
36
36
Last Price0.01Aug 19, 2026
Change
0.0375%
Bid-
Ask0.06
volume3
Intrest2
Last Price4.6Aug 19, 2026
Change
1.2321.1%
Bid3.75
Ask4.6
volume2
Intrest3
Strike
37
37
Last Price0.23Aug 10, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest55
Last Price5.71Aug 19, 2026
Change
0.295.35%
Bid3.1
Ask5.2
volume1
Intrest7
Strike
37.5
37.5
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest617
Last Price5.22Aug 19, 2026
Change
0.5110.83%
Bid3.2
Ask4.75
volume1
Intrest4
Strike
38
38
Last Price0.01Aug 19, 2026
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest36
Last Price3.8Aug 18, 2026
Change
-0%
Bid2.17
Ask4
volume0
Intrest4
Strike
39
39
Last Price0.03Aug 17, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest37
Last Price2.98Aug 19, 2026
Change
0.7219.46%
Bid0.91
Ask3.35
volume2
Intrest94
Strike
40
40
Last Price0.06Aug 19, 2026
Change
0.0250%
Bid0.03
Ask0.1
volume16
Intrest770
Last Price3.45Aug 14, 2026
Change
-0%
Bid0.7
Ask0.99
volume0
Intrest3
Strike
41
41
Last Price0.24Aug 19, 2026
Change
0.12100%
Bid0.22
Ask0.35
volume669
Intrest1019
Last Price0.26Aug 19, 2026
Change
0.8977.39%
Bid0.21
Ask0.45
volume39
Intrest28
Strike
42
42
Last Price0.81Aug 19, 2026
Change
0.46131.43%
Bid0.76
Ask0.91
volume43
Intrest191
Last Price0.16Aug 19, 2026
Change
0.4975.38%
Bid0.07
Ask0.36
volume31
Intrest63
Strike
42.5
42.5
Last Price1.18Aug 19, 2026
Change
0.63114.55%
Bid0.97
Ask1.71
volume57
Intrest582
Last Price0.07Aug 19, 2026
Change
0.3482.93%
Bid-
Ask0.22
volume28
Intrest127
Strike
43
43
Last Price1.62Aug 19, 2026
Change
0.9125%
Bid1.4
Ask1.84
volume26
Intrest309
Last Price0.06Aug 19, 2026
Change
0.2278.57%
Bid0.01
Ask0.1
volume380
Intrest39
Strike
43.5
43.5
Last Price1.68Aug 19, 2026
Change
0.5447.37%
Bid1.74
Ask2.2
volume2
Intrest227
Last Price0.03Aug 19, 2026
Change
0.1381.25%
Bid-
Ask0.1
volume38
Intrest126
Strike
44
44
Last Price2.64Aug 19, 2026
Change
1.0161.96%
Bid2.4
Ask2.64
volume35
Intrest423
Last Price0.08Aug 19, 2026
Change
-0%
Bid-
Ask0.3
volume10
Intrest215
Strike
44.5
44.5
Last Price2.79Aug 19, 2026
Change
1.0964.12%
Bid2.69
Ask3.2
volume52
Intrest524
Last Price0.05Aug 19, 2026
Change
0.0116.67%
Bid-
Ask0.05
volume388
Intrest844
Strike
45
45
Last Price3.32Aug 19, 2026
Change
0.8534.41%
Bid3.15
Ask3.7
volume120
Intrest1175
Last Price0.01Aug 19, 2026
Change
0.0266.67%
Bid-
Ask0.25
volume8
Intrest211
Strike
45.5
45.5
Last Price4.09Aug 19, 2026
Change
1.0132.79%
Bid3
Ask4.15
volume62
Intrest134
Last Price0.02Aug 19, 2026
Change
-0%
Bid-
Ask0.02
volume1
Intrest256
Strike
46
46
Last Price3.97Aug 19, 2026
Change
0.4111.52%
Bid3.5
Ask4.7
volume1
Intrest85
Last Price0.02Aug 18, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest589
Strike
46.5
46.5
Last Price4.36Aug 19, 2026
Change
0.4310.94%
Bid4.35
Ask5.3
volume1
Intrest161
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest447
Strike
47
47
Last Price4.93Aug 19, 2026
Change
0.6816%
Bid4.25
Ask6.3
volume1
Intrest177
Last Price0.02Aug 17, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest519
Strike
47.5
47.5
Last Price5.5Aug 19, 2026
Change
0.8418.03%
Bid5.3
Ask6.35
volume1
Intrest286
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest1801
Strike
48
48
Last Price5.05Aug 18, 2026
Change
-0%
Bid5.65
Ask6.7
volume0
Intrest57
Last Price0.03Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest428
Strike
48.5
48.5
Last Price6.92Aug 19, 2026
Change
1.1219.31%
Bid6.7
Ask8.6
volume2
Intrest0
Last Price0.06Aug 14, 2026
Change
-0%
Bid-
Ask0.56
volume0
Intrest269
Strike
49
49
Last Price6.23Aug 18, 2026
Change
-0%
Bid6.05
Ask8.05
volume0
Intrest15
Last Price0.02Aug 17, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest154
Strike
49.5
49.5
Last Price6.22Aug 17, 2026
Change
-0%
Bid6.5
Ask8.25
volume0
Intrest0
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1290
Strike
50
50
Last Price7.12Aug 18, 2026
Change
-0%
Bid7.3
Ask8.95
volume0
Intrest48
Last Price0.06Aug 14, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest132
Strike
51
51
Last Price8.09Aug 18, 2026
Change
-0%
Bid8.25
Ask9.9
volume0
Intrest0
Last Price0.06Aug 12, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest99
Strike
52
52
Last Price8.11Aug 17, 2026
Change
-0%
Bid9.05
Ask10.9
volume0
Intrest0
Last Price0.03Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest768
Strike
52.5
52.5
Last Price8.52Aug 17, 2026
Change
-0%
Bid9.75
Ask11.6
volume0
Intrest0
Last Price0.05Aug 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest36
Strike
53
53
Last Price-
Change
-
Bid10.15
Ask11.9
volume0
Intrest0
Last Price0.03Aug 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest442
Strike
54
54
Last Price11.29Aug 18, 2026
Change
-0%
Bid11.25
Ask12.9
volume0
Intrest0
Last Price0.14Aug 18, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest617
Strike
55
55
Last Price12.2Aug 18, 2026
Change
-0%
Bid12.2
Ask13.7
volume0
Intrest1
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest518
Strike
56
56
Last Price-
Change
-
Bid13.1
Ask14.8
volume0
Intrest0
Last Price0.02Aug 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest682
Strike
57
57
Last Price-
Change
-
Bid14.25
Ask15.8
volume0
Intrest0
Last Price0.02Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest504
Strike
57.5
57.5
Last Price9.1Aug 06, 2026
Change
-0%
Bid14.75
Ask16.45
volume0
Intrest0
Last Price0.22Aug 14, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest113
Strike
58
58
Last Price16.05Aug 19, 2026
Change
-
Bid14.85
Ask16.85
volume70
Intrest0
Last Price0.3Jul 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest661
Strike
59
59
Last Price16.99Aug 19, 2026
Change
-
Bid16.25
Ask17.8
volume70
Intrest0
Last Price0.01Aug 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest962
Strike
60
60
Last Price-
Change
-
Bid17.25
Ask18.85
volume0
Intrest0
Last Price0.05Jul 22, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest207
Strike
65
65
Last Price-
Change
-
Bid21.9
Ask24.6
volume0
Intrest0