LUV Optionskette Southwest Airlines Co.
Cboe delayed options data · Stand 15:40 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±10.3% (35.36–43.51) · ATM IV 43.5% · P/C Open Interest 1.10
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 15.70 | 19.00 | 125.6% | 0.99 | 0.0021 | -0.001 | 22.5 | 0 | 2.13 | 175.1% | -0.01 | 0.0021 | -0.003 | ||||
| 13.25 | 16.55 | 108.7% | 0.99 | 0.0038 | -0.002 | 25 | 0 | 1.20 | 10 | 125.3% | -0.01 | 0.0038 | -0.004 | |||
| 11.35 | 14.05 | 106.5% | 0.98 | 0.0070 | -0.004 | 27.5 | 0 | 0.5200 | 1 | 84.0% | -0.02 | 0.0070 | -0.006 | |||
| 9.20 | 11.05 | 8 | 83.2% | 0.96 | 0.0134 | -0.008 | 30 | 0 | 0.5800 | 53 | 69.5% | -0.04 | 0.0134 | -0.009 | ||
| 7.40 | 8.90 | 69.4% | 0.93 | 0.0227 | -0.012 | 32 | 0.1100 | 0.2500 | 1 | 50.2% | -0.07 | 0.0228 | -0.013 | |||
| 7.00 | 8.60 | 1 | 71.4% | 0.92 | 0.0258 | -0.013 | 32.5 | 0.1100 | 0.3800 | 3 | 733 | 51.1% | -0.09 | 0.0259 | -0.014 | |
| 6.60 | 8.00 | 67.6% | 0.90 | 0.0293 | -0.015 | 33 | 0.2200 | 0.4400 | 52.3% | -0.10 | 0.0294 | -0.016 | ||||
| 5.75 | 7.55 | 71.1% | 0.87 | 0.0370 | -0.018 | 34 | 0.3400 | 0.5700 | 51.0% | -0.13 | 0.0373 | -0.019 | ||||
| 4.85 | 6.35 | 29 | 61.5% | 0.83 | 0.0457 | -0.021 | 35 | 0.5100 | 0.5900 | 1 | 387 | 47.5% | -0.17 | 0.0461 | -0.022 | |
| 4.40 | 6.40 | 65.6% | 0.80 | 0.0502 | -0.023 | 35.5 | 0.5000 | 0.7800 | 46.8% | -0.20 | 0.0506 | -0.024 | ||||
| 4.00 | 6.00 | 63.9% | 0.78 | 0.0547 | -0.025 | 36 | 0.6300 | 1.26 | 10 | 51.8% | -0.23 | 0.0551 | -0.025 | |||
| 3.75 | 5.45 | 61.9% | 0.75 | 0.0590 | -0.026 | 36.5 | 0.6900 | 1.05 | 45.8% | -0.26 | 0.0595 | -0.027 | ||||
| 3.40 | 3.70 | 43.8% | 0.72 | 0.0631 | -0.028 | 37 | 0.8200 | 1.21 | 45.4% | -0.29 | 0.0637 | -0.028 | ||||
| 3.15 | 4.30 | 58 | 55.7% | 0.68 | 0.0669 | -0.029 | 37.5 | 1.16 | 1.22 | 25 | 2,041 | 45.4% | -0.32 | 0.0676 | -0.030 | |
| 2.70 | 3.10 | 43.5% | 0.65 | 0.0702 | -0.030 | 38 | 1.14 | 1.57 | 44.8% | -0.36 | 0.0710 | -0.031 | ||||
| 2.43 | 3.85 | 55.2% | 0.61 | 0.0730 | -0.031 | 38.5 | 1.42 | 1.73 | 45.0% | -0.39 | 0.0738 | -0.032 | ||||
| 2.15 | 2.51 | 43.3% | 0.57 | 0.0752 | -0.032 | 39 | 1.55 | 2.01 | 44.4% | -0.43 | 0.0761 | -0.032 | ||||
| 1.85 | 2.28 | 1 | 43.0% | 0.54 | 0.0766 | -0.032 | 39.5 | 1.88 | 2.14 | 44.0% | -0.47 | 0.0777 | -0.032 | |||
| 1.78 | 1.90 | 50 | 403 | 43.1% | 0.50 | 0.0773 | -0.032 | 40 | 2.25 | 2.31 | 27 | 6,458 | 44.0% | -0.51 | 0.0785 | -0.032 |
| 1.58 | 1.70 | 1 | 43.4% | 0.46 | 0.0773 | -0.032 | 40.5 | 2.42 | 2.79 | 44.8% | -0.55 | 0.0786 | -0.032 | |||
| 1.24 | 1.54 | 42.1% | 0.42 | 0.0765 | -0.031 | 41 | 2.54 | 3.55 | 47.7% | -0.58 | 0.0779 | -0.031 | ||||
| 1.19 | 1.48 | 44.8% | 0.38 | 0.0750 | -0.030 | 41.5 | 3.05 | 3.40 | 1 | 44.5% | -0.62 | 0.0765 | -0.030 | |||
| 1.00 | 1.27 | 43.9% | 0.35 | 0.0728 | -0.029 | 42 | 3.45 | 3.75 | 45.3% | -0.66 | 0.0745 | -0.029 | ||||
| 0.8700 | 0.9900 | 19 | 1,499 | 42.4% | 0.32 | 0.0700 | -0.028 | 42.5 | 3.75 | 4.10 | 236 | 44.6% | -0.69 | 0.0718 | -0.028 | |
| 0.6700 | 0.9900 | 2 | 43.1% | 0.28 | 0.0668 | -0.026 | 43 | 4.05 | 4.65 | 45.9% | -0.73 | 0.0687 | -0.027 | |||
| 0.6400 | 0.9300 | 44.9% | 0.26 | 0.0632 | -0.025 | 43.5 | 4.30 | 4.90 | 1 | 42.3% | -0.76 | 0.0652 | -0.025 | |||
| 0.5100 | 1.29 | 50.7% | 0.23 | 0.0593 | -0.024 | 44 | 4.95 | 5.40 | 5 | 47.1% | -0.78 | 0.0615 | -0.024 | |||
| 0.4700 | 0.6300 | 43.7% | 0.20 | 0.0553 | -0.022 | 44.5 | 4.90 | 6.45 | 49.9% | -0.81 | 0.0576 | -0.022 | ||||
| 0.4100 | 0.5100 | 34 | 878 | 43.4% | 0.18 | 0.0513 | -0.021 | 45 | 5.70 | 6.35 | 1 | 88 | 48.0% | -0.83 | 0.0537 | -0.021 |
| 0.3300 | 1.18 | 54.8% | 0.16 | 0.0473 | -0.019 | 45.5 | 5.45 | 8.10 | 58.0% | -0.85 | 0.0498 | -0.020 | ||||
| 0.2400 | 0.7100 | 48.5% | 0.14 | 0.0435 | -0.018 | 46 | 5.90 | 7.75 | 45.8% | -0.87 | 0.0461 | -0.018 | ||||
| 0.2200 | 1.00 | 55.2% | 0.13 | 0.0398 | -0.017 | 46.5 | 6.30 | 9.05 | 60.0% | -0.89 | 0.0425 | -0.017 | ||||
| 0.1900 | 0.9100 | 55.5% | 0.11 | 0.0364 | -0.015 | 47 | 6.80 | 8.25 | -0.90 | 0.0392 | -0.016 | |||||
| 0.1900 | 0.3400 | 3 | 5,766 | 46.5% | 0.10 | 0.0332 | -0.014 | 47.5 | 7.25 | 8.65 | 5 | -0.92 | 0.0361 | -0.015 | ||
| 0.1000 | 0.7600 | 55.5% | 0.09 | 0.0302 | -0.013 | 48 | 7.75 | 10.35 | 62.8% | -0.93 | 0.0332 | -0.013 | ||||
| 0.0100 | 0.6700 | 55.7% | 0.07 | 0.0251 | -0.011 | 49 | 8.65 | 10.15 | -0.95 | 0.0282 | -0.012 | |||||
| 0.0400 | 0.8800 | 386 | 64.5% | 0.06 | 0.0208 | -0.010 | 50 | 9.70 | 11.15 | 39 | -0.96 | 0.0243 | -0.010 | |||
| 0.0200 | 0.5000 | 58.9% | 0.05 | 0.0173 | -0.009 | 51 | 10.60 | 13.30 | 71.2% | -0.98 | 0.0199 | -0.009 | ||||
| 0 | 0.7100 | 95 | 76.8% | 0.02 | 0.0086 | -0.005 | 55 | 14.70 | 17.50 | 91.7% | -1.00 | 0.0042 | -0.005 | |||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Nov 20, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts