Southwest Airlines

LUV · NYSE

$39.65+$0.85 (+2.19%)TodayMarket closed · Oct 20, 7:50 PM ET

Prev close $38.80

LUV options chain

Calls and puts around the current price

By Fri, Oct 30 options price a move of ±$3.09 (7.8%), between $36.51 and $42.68.

At-the-money implied volatility: 60.2%
Put/call open interest: 1.20
Total open interest: 2.46K
Underlying price: $39.59

LUV options expiring Oct 30, 2026: calls on the left, puts on the right. Calls below $39.59 and puts above it are in the money.
Calls		Calls					Puts
Open int.	IV	Ask	Bid	Strike	Bid	Ask	IV	Open int.
0	91.7%	$4.95	$2.70	37	$0.26	$0.53	52.5%	55
1	78.1%	$4.00	$2.38	37.5	$0.50	$0.69	55.7%	57
180	47.1%	$2.65	$1.69	38	$0.48	$0.83	51.4%	156
1	63.3%	$2.60	$1.86	38.5	$0.74	$1.03	53.9%	93
11	59.6%	$2.11	$1.61	39	$0.83	$1.24	51.1%	144
7	63.0%	$1.90	$1.44	39.5	$1.20	$1.63	57.3%	12
LUV $39.59
21	59.8%	$1.44	$1.30	40	$1.11	$1.91	50.1%	44
51	61.4%	$1.38	$1.03	40.5	$1.54	$2.38	56.2%	4
23	58.7%	$1.03	$0.83	41	$2.06	$2.54	57.8%	41
4	58.8%	$0.92	$0.67	41.5	$2.34	$3.05	59.3%	7
99	59.2%	$0.77	$0.56	42	$2.71	$3.15	53.8%	216
93	56.2%	$0.68	$0.27	42.5	$2.80	$4.45	68.2%	0

Volatility smile

Implied volatility by strike for Fri, Oct 30, calls and puts averaged.

Unusual options activity

The latest large trades, newest first

Unusual LUV options trades
Contract	Trade	Contracts	Premium	Sentiment	Time
LUV 40P Jan 15	Sweep	72	$18.94K	neutral	Oct 20, 10:39 AM ET
LUV 47.5P Jan 15	Block	73	$53.64K	neutral	Oct 20, 10:33 AM ET
LUV 42.5C Nov 20	Large	1,000	$138.00K	neutral	Oct 13, 10:14 AM ET
LUV 41P Oct 16	Large	1,500	$106.50K	neutral	Oct 12, 3:02 PM ET
LUV 47.5C Jan 15	Large	1,700	$222.70K	bullish	Oct 12, 11:03 AM ET
LUV 42.5P Oct 16	Large	1,000	$153.00K	bearish	Oct 12, 11:03 AM ET
LUV 42.5P Oct 16	Block	426	$72.42K	bullish	Oct 9, 10:43 AM ET
LUV 40P Dec 18	Large	1,800	$426.60K	neutral	Oct 8, 3:37 PM ET

Information on this page is provided for informational purposes only and is not a recommendation to buy, sell or hold any security. Investing involves risk, including possible loss of principal. Market data is delayed at least 15 minutes and is provided without warranty. Analyst ratings, price targets and company data come from third-party sources. Past performance does not guarantee future results.