LUV option chain Southwest Airlines Co.

Expiration Cboe delayed options data · के अनुसार 06:36 UTC

प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।

यह expiration लगभग इतने move की price करती है ±7.1% (35.91–41.37) · ATM IV 34.7% · P/C open interest 2.23

CALLS								Strike	PUTS
बिड	पूछें	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		बिड	पूछें	Vol	OI	IV	Δ	Γ	Θ
7.25	10.65			84.4%	0.96	0.0155	-0.010	30	0	0.9500			87.9%	-0.04	0.0156	-0.011
6.25	8.90				0.95	0.0196	-0.011	31	0	0.7500		3	73.8%	-0.05	0.0197	-0.012
5.35	8.10			54.0%	0.94	0.0253	-0.012	32	0	0.7500	1	2	65.8%	-0.06	0.0254	-0.013
4.50	6.95			46.9%	0.92	0.0334	-0.013	33	0	0.4100	3	3	48.4%	-0.08	0.0337	-0.014
3.55	6.20			47.8%	0.89	0.0454	-0.015	34	0	0.4000		27	41.0%	-0.11	0.0458	-0.016
2.83	5.35		1	48.5%	0.85	0.0620	-0.019	35	0	0.4000		28	33.9%	-0.15	0.0626	-0.019
2.51	3.70			40.1%	0.78	0.0809	-0.024	36	0.0600	0.6000	2	16	32.1%	-0.23	0.0818	-0.024
1.68	3.45		1	44.4%	0.69	0.0980	-0.028	37	0.1100	1.24	6	55	34.5%	-0.32	0.0993	-0.028
1.39	2.66	4	21	45.3%	0.58	0.1097	-0.030	38	0.3900	1.85	50	47	35.8%	-0.42	0.1114	-0.031
0.4800	1.96	26	10	36.9%	0.47	0.1128	-0.031	39	0.7900	2.23	3	31	32.6%	-0.54	0.1150	-0.031
0.4400	1.18	105	144	36.0%	0.36	0.1066	-0.029	40	1.77	2.40	3	841	30.7%	-0.65	0.1092	-0.029
0.3500	1.09		45	41.8%	0.27	0.0933	-0.025	41	2.62	4.10	7	29	47.1%	-0.74	0.0963	-0.026
0.1900	0.4300	523	35	35.0%	0.19	0.0766	-0.021	42	3.40	4.25	24	95	36.4%	-0.82	0.0796	-0.021
0.1000	0.5300	5	63	41.2%	0.13	0.0597	-0.017	43	4.30	6.15	1	66	57.5%	-0.88	0.0634	-0.017
0.0800	0.3100		45	40.8%	0.09	0.0452	-0.013	44	5.05	6.35		12	41.4%	-0.93	0.0503	-0.014
0	0.3300		34	43.8%	0.07	0.0341	-0.011	45	5.20	7.35		74		-0.96	0.0420	-0.013
0	0.9500		105	64.5%	0.05	0.0265	-0.009	46	6.45	9.60		1	67.9%	-0.97	0.0321	-0.011
0	0.7500		41	64.9%	0.04	0.0214	-0.008	47	7.35	9.95			51.3%	-0.98	0.0252	-0.010
0	0.9200		30	73.8%	0.04	0.0178	-0.008	48	8.35	10.95			55.4%	-0.99	0.0194	-0.009
0	1.50			91.1%	0.03	0.0153	-0.007	49	9.30	11.90			51.4%	-0.99	0.0149	-0.008
0	0.3700		20	66.3%	0.03	0.0133	-0.007	50	10.30	12.90		1	54.9%	-0.99	0.0117	-0.008
0	0.9500			88.0%	0.03	0.0117	-0.007	51	11.30	13.90			58.3%	-0.99	0.0094	-0.007
0	1.57			106.5%	0.03	0.0104	-0.007	52	12.30	14.90			61.6%	-0.99	0.0076	-0.007
0	0.2500		1	71.8%	0.02	0.0093	-0.007	53	12.50	15.95				-1.00	0.0062	-0.006
0	1.20			106.6%	0.02	0.0084	-0.006	54	14.05	17.60			92.8%	-1.00	0.0050	-0.006
0	1.35		1	114.1%	0.02	0.0076	-0.006	55	14.50	18.55				-1.00	0.0040	-0.006
0	1.35			118.0%	0.02	0.0069	-0.006	56	15.50	19.60				-1.00	0.0033	-0.006
0	1.55			126.5%	0.02	0.0063	-0.006	57	16.50	19.95				-1.00	0.0027	-0.006

दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।

Volatility smile — Sep 25, 2026

Volatility पेज →

इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।

callsputs

LUV option chain Southwest Airlines Co.

Volatility smile — Sep 25, 2026

कंज़्यूमर साइक्लिकल

ETF

Technology

वित्तीय सेवाएँ

औद्योगिक

ऊर्जा