LUV option chain Southwest Airlines Co.
Cboe delayed options data · के अनुसार 15:40 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 ±7.5% (36.46–42.41) · ATM IV 53.8% · P/C ओपन इंटरेस्ट 1.41
| 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 | |
| 10.60 | 13.35 | 159.3% | 1.00 | 0.0013 | 0.000 | 28 | 0 | 1.00 | 161.0% | -0.00 | 0.0013 | -0.001 | ||||
| 10.00 | 12.40 | 3 | 164.9% | 1.00 | 0.0024 | -0.001 | 29 | 0 | 1.20 | 156.7% | -0.00 | 0.0024 | -0.002 | |||
| 7.75 | 11.40 | 6 | 88.0% | 0.99 | 0.0044 | -0.002 | 30 | 0 | 2.13 | 25 | 175.6% | -0.01 | 0.0044 | -0.004 | ||
| 8.05 | 9.75 | 115.9% | 0.99 | 0.0077 | -0.005 | 31 | 0 | 0.9500 | 1 | 121.9% | -0.01 | 0.0077 | -0.006 | |||
| 7.05 | 8.75 | 104.4% | 0.98 | 0.0130 | -0.009 | 32 | 0 | 0.9700 | 50 | 110.8% | -0.02 | 0.0130 | -0.010 | |||
| 6.10 | 8.45 | 117.2% | 0.96 | 0.0210 | -0.015 | 33 | 0 | 0.9500 | 10 | 98.4% | -0.04 | 0.0210 | -0.016 | |||
| 5.15 | 7.05 | 94.3% | 0.93 | 0.0320 | -0.023 | 34 | 0.0500 | 2.00 | 1 | 24 | 117.6% | -0.07 | 0.0322 | -0.024 | ||
| 3.75 | 6.65 | 1 | 87.5% | 0.89 | 0.0461 | -0.032 | 35 | 0.1800 | 0.2400 | 15 | 114 | 57.6% | -0.11 | 0.0464 | -0.033 | |
| 3.55 | 5.15 | 1 | 82.0% | 0.84 | 0.0626 | -0.043 | 36 | 0.3200 | 0.4000 | 19 | 91 | 57.2% | -0.17 | 0.0629 | -0.044 | |
| 3.15 | 4.45 | 73.0% | 0.80 | 0.0711 | -0.049 | 36.5 | 0.4000 | 0.5100 | 10 | 31 | 56.6% | -0.20 | 0.0716 | -0.049 | ||
| 2.14 | 4.80 | 73.7% | 0.76 | 0.0795 | -0.054 | 37 | 0.5100 | 0.6300 | 1 | 52 | 56.2% | -0.24 | 0.0800 | -0.054 | ||
| 2.56 | 2.75 | 1 | 53.2% | 0.72 | 0.0873 | -0.058 | 37.5 | 0.6600 | 0.7900 | 3 | 51 | 56.5% | -0.28 | 0.0879 | -0.059 | |
| 2.21 | 2.39 | 180 | 2 | 52.4% | 0.67 | 0.0942 | -0.062 | 38 | 0.8200 | 0.9500 | 153 | 56.1% | -0.33 | 0.0949 | -0.063 | |
| 1.90 | 2.20 | 1 | 54.7% | 0.62 | 0.0999 | -0.065 | 38.5 | 1.00 | 1.15 | 93 | 55.9% | -0.38 | 0.1006 | -0.066 | ||
| 1.66 | 1.83 | 11 | 53.8% | 0.57 | 0.1040 | -0.067 | 39 | 1.22 | 1.43 | 144 | 57.0% | -0.43 | 0.1047 | -0.068 | ||
| 1.23 | 1.59 | 1 | 6 | 50.9% | 0.52 | 0.1062 | -0.068 | 39.5 | 1.45 | 1.68 | 7 | 1 | 56.7% | -0.48 | 0.1070 | -0.068 |
| 1.16 | 1.45 | 3 | 19 | 55.3% | 0.47 | 0.1066 | -0.067 | 40 | 1.72 | 1.94 | 20 | 44 | 56.4% | -0.54 | 0.1074 | -0.068 |
| 0.9700 | 1.13 | 1 | 47 | 53.4% | 0.42 | 0.1050 | -0.066 | 40.5 | 2.00 | 2.29 | 4 | 57.0% | -0.59 | 0.1058 | -0.066 | |
| 0.7900 | 0.9200 | 22 | 52.7% | 0.37 | 0.1016 | -0.063 | 41 | 2.33 | 2.55 | 41 | 56.0% | -0.64 | 0.1024 | -0.063 | ||
| 0.6000 | 1.00 | 1 | 56.6% | 0.32 | 0.0965 | -0.059 | 41.5 | 2.67 | 2.89 | 7 | 55.8% | -0.69 | 0.0974 | -0.059 | ||
| 0.4800 | 0.7000 | 4 | 81 | 53.4% | 0.27 | 0.0902 | -0.055 | 42 | 2.36 | 3.35 | 1 | 216 | 42.4% | -0.73 | 0.0911 | -0.055 |
| 0.3900 | 0.5000 | 8 | 78 | 51.8% | 0.23 | 0.0829 | -0.050 | 42.5 | 2.50 | 3.90 | 37.9% | -0.77 | 0.0838 | -0.050 | ||
| 0.3100 | 0.4300 | 146 | 52.7% | 0.20 | 0.0750 | -0.045 | 43 | 2.85 | 5.00 | 9 | 55.2% | -0.81 | 0.0760 | -0.045 | ||
| 0.2400 | 0.3300 | 4 | 9 | 52.1% | 0.16 | 0.0670 | -0.040 | 43.5 | 3.35 | 4.60 | 2 | -0.84 | 0.0681 | -0.041 | ||
| 0.1900 | 0.2400 | 2 | 70 | 51.6% | 0.14 | 0.0591 | -0.036 | 44 | 3.75 | 5.15 | 50 | -0.87 | 0.0603 | -0.036 | ||
| 0 | 0.7500 | 19 | 65.6% | 0.11 | 0.0516 | -0.031 | 44.5 | 4.20 | 5.60 | -0.89 | 0.0530 | -0.032 | ||||
| 0.1000 | 0.3400 | 2 | 99 | 59.3% | 0.09 | 0.0448 | -0.027 | 45 | 4.95 | 6.50 | 13 | 58.7% | -0.91 | 0.0462 | -0.028 | |
| 0.0600 | 0.3200 | 1 | 12 | 60.4% | 0.08 | 0.0386 | -0.024 | 45.5 | 5.00 | 6.50 | -0.93 | 0.0400 | -0.024 | |||
| 0.0400 | 0.5500 | 49 | 71.8% | 0.07 | 0.0331 | -0.021 | 46 | 5.15 | 7.05 | -0.94 | 0.0347 | -0.021 | ||||
| 0.0100 | 1.42 | 7 | 100.2% | 0.05 | 0.0283 | -0.018 | 46.5 | 5.90 | 7.60 | -0.96 | 0.0299 | -0.018 | ||||
| 0 | 0.9500 | 68 | 90.7% | 0.04 | 0.0241 | -0.015 | 47 | 6.40 | 8.10 | -0.97 | 0.0258 | -0.015 | ||||
| 0 | 0.4900 | 28 | 81.4% | 0.03 | 0.0175 | -0.011 | 48 | 7.35 | 9.05 | -0.98 | 0.0186 | -0.011 | ||||
| 0 | 0.8100 | 18 | 99.9% | 0.02 | 0.0127 | -0.009 | 49 | 8.35 | 10.05 | -0.99 | 0.0127 | -0.008 | ||||
| 0 | 0.1000 | 32 | 68.6% | 0.02 | 0.0092 | -0.006 | 50 | 9.35 | 11.05 | -0.99 | 0.0074 | -0.007 | ||||
| 0 | 1.00 | 1 | 119.2% | 0.01 | 0.0067 | -0.005 | 51 | 10.00 | 13.25 | 83.1% | -1.00 | 0.0038 | -0.006 | |||
| 0 | 0.1400 | 82.2% | 0.01 | 0.0049 | -0.004 | 52 | 10.90 | 13.30 | -1.00 | 0.0016 | -0.005 | |||||
| 0 | 0.5000 | 30 | 121.0% | 0.00 | 0.0020 | -0.002 | 55 | 13.90 | 17.45 | 110.5% | -1.00 | 0.0000 | -0.005 | |||
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।
वोलैटिलिटी स्माइल — Oct 30, 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