LUV opsiyon zinciri Southwest Airlines Co.

Vade Cboe delayed options data · itibarıyla 15:36 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±6.0% (36.34–40.95) · ATM IV 35.7% · P/C açık pozisyon 0.55

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
17.50	18.85	160	103		1.00	0.0000	-0.074	20	0	0.2700		322	172.5%	-0.01	0.0020	-0.007
15.55	16.70		1	145.1%	1.00	0.0000	-0.066	22.5	0	0.2700		115	145.0%	-0.01	0.0030	-0.008
12.90	14.20	170	112		1.00	0.0003	-0.057	25	0	0.2800		3,863	121.0%	-0.01	0.0046	-0.008
10.00	11.25	975	857		1.00	0.0042	-0.046	27.5	0	0.0700		1,450	77.2%	-0.02	0.0073	-0.009
8.00	10.10	630	303	109.9%	0.99	0.0150	-0.032	30	0	0.0800		1,344	60.8%	-0.03	0.0127	-0.010
7.05	8.45			78.5%	0.98	0.0240	-0.027	31	0	0.2900			69.0%	-0.04	0.0164	-0.011
6.40	6.95	4		63.1%	0.97	0.0388	-0.019	32	0	0.1000		2	49.0%	-0.04	0.0217	-0.012
4.85	6.65	254	233		0.97	0.0444	-0.017	32.5	0	0.3200		833	58.2%	-0.05	0.0253	-0.013
4.00	7.10				0.96	0.0481	-0.016	33	0	0.2500	1	30	51.0%	-0.06	0.0297	-0.013
4.05	6.70			82.8%	0.93	0.0544	-0.015	34	0.0800	0.3900		62	51.2%	-0.08	0.0422	-0.016
3.25	4.25	4	570	42.6%	0.88	0.0616	-0.019	35	0.0500	0.2200	72	3,302	36.0%	-0.12	0.0621	-0.020
2.50	3.30			40.7%	0.81	0.0874	-0.026	36	0.0700	0.5800	3	49	37.9%	-0.19	0.0883	-0.027
1.68	2.62			39.6%	0.71	0.1122	-0.033	37	0.1600	1.02		138	37.9%	-0.30	0.1135	-0.034
1.51	2.25	3	306	41.3%	0.65	0.1223	-0.035	37.5	0.4700	1.18	7	3,270	39.8%	-0.36	0.1238	-0.036
1.02	2.24	4	85	42.4%	0.58	0.1297	-0.037	38	0.5200	1.39	10	529	37.2%	-0.42	0.1314	-0.037
0.8000	1.50		537	35.5%	0.52	0.1336	-0.037	38.5	0.6800	1.63	3	16	35.9%	-0.49	0.1355	-0.038
0.6500	1.20	6	101	35.5%	0.45	0.1333	-0.037	39	0.7500	1.93	15	11	33.1%	-0.55	0.1354	-0.038
0.3700	1.11		105	35.8%	0.39	0.1290	-0.036	39.5	1.19	2.17	6	4	34.0%	-0.62	0.1313	-0.036
0.3600	0.7800	29	3,066	35.5%	0.33	0.1213	-0.034	40	1.78	2.38	87	4,986	35.9%	-0.68	0.1237	-0.034
0.1500	0.7700	7	155	36.3%	0.27	0.1113	-0.031	40.5	1.96	2.86	1	49	34.3%	-0.74	0.1137	-0.032
0.1100	0.6300	35	1,082	37.1%	0.23	0.0998	-0.028	41	2.56	3.00		87	32.8%	-0.79	0.1022	-0.028
0.0500	0.3400	22	125	32.9%	0.18	0.0877	-0.025	41.5	2.58	3.50		271		-0.83	0.0902	-0.025
0.1600	0.3900	2	41	40.6%	0.15	0.0755	-0.021	42	3.25	3.95		117	26.4%	-0.87	0.0786	-0.021
0.1300	0.2300	19	3,891	37.5%	0.12	0.0638	-0.018	42.5	3.80	4.90	3	3,759	47.5%	-0.90	0.0683	-0.018
0.0400	0.3000	2	39	41.3%	0.09	0.0531	-0.015	43	3.40	5.95		2	40.3%	-0.93	0.0585	-0.016
0	0.3600	2	30	45.1%	0.07	0.0436	-0.012	43.5	3.85	6.45		3	41.0%	-0.95	0.0486	-0.014
0.0300	0.3400		54	48.4%	0.06	0.0357	-0.010	44	5.15	7.00			69.0%	-0.97	0.0393	-0.012
0	0.3300		6	49.9%	0.04	0.0294	-0.009	44.5	4.65	7.60		1	43.7%	-0.98	0.0299	-0.009
0.0300	0.0600	41	6,789	40.4%	0.04	0.0245	-0.008	45	6.15	7.40	28	2,310	59.5%	-0.98	0.0230	-0.006
0	0.1100		83	44.2%	0.03	0.0208	-0.007	45.5	5.50	7.85				-0.99	0.0177	-0.004
0	0.5000		626	64.5%	0.03	0.0181	-0.006	46	7.05	8.35			59.5%	-0.99	0.0139	-0.003
0	0.4900		12	69.7%	0.02	0.0142	-0.006	47	6.60	10.30				-0.99	0.0095	-0.001
0	0.0400	190	4,268	45.6%	0.02	0.0129	-0.005	47.5	7.40	10.05	21	3,053		-0.99	0.0081	-0.001
0	0.0700		17	51.5%	0.02	0.0117	-0.005	48	7.50	11.35		10		-1.00	0.0071	-0.001
0	0.0800		10	56.7%	0.02	0.0098	-0.005	49	8.95	12.15				-1.00	0.0055	-0.000
0	0.2700	7	15.0K	74.7%	0.02	0.0084	-0.005	50	11.10	12.10		2,188	63.5%	-1.00	0.0043	0.000
0	0.2800			79.7%	0.01	0.0073	-0.005	51	11.05	14.30			81.2%	-1.00	0.0034	0.000
0	0.2800			84.0%	0.01	0.0063	-0.004	52	13.05	14.35			88.6%	-1.00	0.0027	0.000
0.0100	0.0600	10	5,269	68.6%	0.01	0.0059	-0.004	52.5	13.80	14.20	1	1,669		-1.00	0.0024	0.000
0	0.0700	5	12.1K	77.1%	0.01	0.0044	-0.004	55	16.00	17.25		440	89.5%	-1.00	0.0014	0.000
0.0100	0.4800	3	1,176	79.4%	0.01	0.0034	-0.004	57.5	18.05	19.60		216		-1.00	0.0009	0.000

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Sep 18, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

LUV opsiyon zinciri Southwest Airlines Co.

Volatilite gülümsemesi — Sep 18, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji