Southwest Airlines Co オプションチェーン

LUVNYSE

Trade with Public

$39.36

-1.29-3.17%

最終更新: Oct 14, 4:18 PM

$39.15

-1.50-3.69%

概要ニュース業績予想イベント目標株価財務センチメント株主構成配当比較オプション株式レポート

PRO

なぜ動いているのか？:Shares of airline companies are trading lower amid elevated oil prices and ...

決算: Q3 2026 Q3 2026のこれから水 10 21stの7 日後決算、マーケットクローズ後。

オプション異常なオプション活動

Southwest Airlines Options

View Southwest Airlines (LUV) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

1.75

P/C Ratio (OI)

0.87

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

すべてのマネーネス

すべての権利行使範囲

25.060.0

25.0

60.0

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Strike

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Last Price14.81Oct 14, 2026

Change

0.624.02%

Bid13

Ask16.3

volume4

Intrest5

Strike

Last Price0.03Sep 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1

Last Price12.38Oct 14, 2026

Change

1.4810.68%

Bid11.35

Ask13.8

volume1

Intrest4

Strike

27.5

Last Price0.2Oct 01, 2026

Change

-0%

Bid-

Ask2

volume0

Intrest20

Last Price9.52Oct 14, 2026

Change

0.898.55%

Bid9.05

Ask9.75

volume5

Intrest5

Strike

Last Price0.01Oct 14, 2026

Change

0.0150%

Bid-

Ask0.03

volume125

Intrest528

Last Price8.5Oct 14, 2026

Change

0.869.19%

Bid8.05

Ask8.75

volume5

Intrest5

Strike

Last Price-

Change

Bid-

Ask0.75

volume0

Intrest0

Last Price7.43Oct 14, 2026

Change

0.9911.76%

Bid7.15

Ask7.75

volume3

Intrest2

Strike

Last Price0.27Oct 12, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest1

Last Price7Oct 14, 2026

Change

0.8310.6%

Bid5.4

Ask7.35

volume3

Intrest6

Strike

32.5

Last Price0.31Oct 12, 2026

Change

-0%

Bid-

Ask0.11

volume0

Intrest299

Last Price6.57Oct 14, 2026

Change

0.8311.22%

Bid5.85

Ask7.05

volume1

Intrest4

Strike

Last Price0.02Sep 28, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1

Last Price6.26Oct 13, 2026

Change

-0%

Bid3.8

Ask6.7

volume0

Intrest3

Strike

Last Price0.12Sep 21, 2026

Change

-0%

Bid-

Ask0.95

volume0

Intrest1

Last Price5.34Oct 13, 2026

Change

-0%

Bid2.85

Ask6.25

volume0

Intrest18

Strike

Last Price0.02Oct 14, 2026

Change

0.01100%

Bid-

Ask0.01

volume4

Intrest1368

Last Price4.85Oct 13, 2026

Change

-0%

Bid3.5

Ask5.8

volume0

Intrest2

Strike

35.5

Last Price0.06Oct 01, 2026

Change

-0%

Bid-

Ask0.95

volume0

Intrest8

Last Price4.45Oct 13, 2026

Change

-0%

Bid2.82

Ask5.4

volume0

Intrest4

Strike

Last Price0.07Oct 02, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest12

Last Price3.89Oct 13, 2026

Change

-0%

Bid1.55

Ask4.65

volume0

Intrest3

Strike

36.5

Last Price0.01Oct 09, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest17

Last Price3.9Oct 13, 2026

Change

-0%

Bid1.17

Ask3.75

volume0

Intrest2

Strike

Last Price0.02Oct 14, 2026

Change

0.01100%

Bid-

Ask0.05

volume9

Intrest132

Last Price2.97Oct 13, 2026

Change

-0%

Bid0.76

Ask2.51

volume0

Intrest36

Strike

37.5

Last Price0.05Oct 14, 2026

Change

0.03150%

Bid0.04

Ask0.08

volume68

Intrest1259

Last Price3.37Oct 09, 2026

Change

-0%

Bid1.17

Ask2.5

volume0

Intrest12

Strike

Last Price0.03Oct 13, 2026

Change

-0%

Bid0.01

Ask0.31

volume0

Intrest73

Last Price0.98Oct 14, 2026

Change

0.947.87%

Bid0.99

Ask1.46

volume9

Intrest173

Strike

38.5

Last Price0.19Oct 14, 2026

Change

0.0990%

Bid0.11

Ask0.24

volume1

Intrest92

Last Price0.72Oct 14, 2026

Change

1.8171.54%

Bid0.5

Ask0.95

volume35

Intrest20

Strike

Last Price0.36Oct 14, 2026

Change

0.23176.92%

Bid0.27

Ask0.51

volume185

Intrest340

Last Price0.39Oct 14, 2026

Change

1.275.47%

Bid0.34

Ask0.75

volume72

Intrest5

Strike

39.5

Last Price0.54Oct 14, 2026

Change

0.32145.45%

Bid0.47

Ask0.78

volume51

Intrest1712

Last Price0.3Oct 14, 2026

Change

0.770%

Bid0.25

Ask0.43

volume109

Intrest1177

Strike

Last Price0.85Oct 14, 2026

Change

0.5142.86%

Bid0.78

Ask1.01

volume557

Intrest2694

Last Price0.13Oct 14, 2026

Change

0.5380.3%

Bid0.12

Ask0.32

volume44

Intrest153

Strike

40.5

Last Price1.28Oct 14, 2026

Change

0.71124.56%

Bid1.07

Ask2.07

volume75

Intrest148

Last Price0.08Oct 14, 2026

Change

0.3280%

Bid0.06

Ask0.19

volume58

Intrest258

Strike

Last Price1.7Oct 14, 2026

Change

0.8191.01%

Bid1.47

Ask1.84

volume96

Intrest249

Last Price0.03Oct 14, 2026

Change

0.2388.46%

Bid0.01

Ask0.09

volume34

Intrest311

Strike

41.5

Last Price1.4Oct 14, 2026

Change

0.086.06%

Bid1.47

Ask2.71

volume7

Intrest207

Last Price0.03Oct 14, 2026

Change

0.1482.35%

Bid-

Ask0.08

volume19

Intrest759

Strike

Last Price2.6Oct 14, 2026

Change

1.1680.56%

Bid2.5

Ask2.72

volume937

Intrest1576

Last Price0.02Oct 14, 2026

Change

0.0880%

Bid0.01

Ask0.03

volume28

Intrest6094

Strike

42.5

Last Price3Oct 14, 2026

Change

0.6527.66%

Bid2.85

Ask3.5

volume3

Intrest1666

Last Price0.01Oct 14, 2026

Change

0.0480%

Bid0.01

Ask0.03

volume35

Intrest1705

Strike

Last Price3.77Oct 14, 2026

Change

1.566.08%

Bid3.4

Ask3.9

volume3

Intrest132

Last Price0.02Oct 14, 2026

Change

0.0250%

Bid-

Ask0.19

volume3

Intrest337

Strike

43.5

Last Price-

Change

Bid2.26

Ask6

volume0

Intrest0

Last Price0.02Oct 14, 2026

Change

0.0133.33%

Bid-

Ask0.05

volume15

Intrest285

Strike

Last Price3.72Oct 13, 2026

Change

-0%

Bid2.75

Ask6.5

volume0

Intrest2

Last Price0.05Oct 12, 2026

Change

-0%

Bid-

Ask0.43

volume0

Intrest39

Strike

44.5

Last Price4.15Oct 13, 2026

Change

-0%

Bid3.15

Ask6.4

volume0

Intrest1

Last Price0.03Oct 14, 2026

Change

-0%

Bid-

Ask1.2

volume15

Intrest3189

Strike

Last Price5.46Oct 14, 2026

Change

0.7916.92%

Bid3.75

Ask7.5

volume3

Intrest15

Last Price0.02Oct 14, 2026

Change

0.0250%

Bid-

Ask0.1

volume1

Intrest190

Strike

45.5

Last Price5.89Oct 14, 2026

Change

Bid4.3

Ask7.95

volume3

Intrest0

Last Price0.01Oct 13, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest991

Strike

Last Price6.54Oct 14, 2026

Change

Bid6.1

Ask8.35

volume1

Intrest0

Last Price0.09Oct 09, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest4

Strike

46.5

Last Price6.97Oct 14, 2026

Change

Bid5.2

Ask9

volume1

Intrest0

Last Price0.01Oct 13, 2026

Change

-0%

Bid-

Ask2

volume0

Intrest285

Strike

Last Price7.09Oct 14, 2026

Change

Bid5.9

Ask8.9

volume1

Intrest0

Last Price0.01Oct 14, 2026

Change

0.1493.33%

Bid-

Ask0.49

volume1

Intrest2205

Strike

47.5

Last Price7.67Oct 14, 2026

Change

1.9333.62%

Bid6.25

Ask10.1

volume3

Intrest0

Last Price0.03Oct 13, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest730

Strike

Last Price8.1Oct 14, 2026

Change

Bid6.75

Ask10.5

volume4

Intrest0

Last Price0.08Oct 02, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest7

Strike

Last Price-

Change

Bid8.45

Ask11.2

volume0

Intrest0

Last Price0.01Oct 14, 2026

Change

-0%

Bid-

Ask0.06

volume2

Intrest268

Strike

Last Price8.87Oct 12, 2026

Change

-0%

Bid8.7

Ask11.55

volume0

Intrest0

Last Price0.01Oct 12, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest74

Strike

Last Price9.87Oct 12, 2026

Change

-0%

Bid10.35

Ask12.15

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

Last Price10.8Oct 12, 2026

Change

-0%

Bid11.45

Ask14.45

volume0

Intrest0

Last Price0.03Sep 18, 2026

Change

-0%

Bid-

Ask0.23

volume0

Intrest7

Strike

Last Price16.39Sep 03, 2026

Change

-0%

Bid14.2

Ask17.45

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.5

volume0

Intrest0

Strike

Last Price-

Change

Bid19.2

Ask22.45

volume0

Intrest0

オプション異常なオプション活動

Southwest Airlines Options

View Southwest Airlines (LUV) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

1.75

P/C Ratio (OI)

0.87

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

すべてのマネーネス

すべての権利行使範囲

25.060.0

25.0

60.0

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Strike

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Last Price14.81Oct 14, 2026

Change

0.624.02%

Bid13

Ask16.3

volume4

Intrest5

Strike

Last Price0.03Sep 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1

Last Price12.38Oct 14, 2026

Change

1.4810.68%

Bid11.35

Ask13.8

volume1

Intrest4

Strike

27.5

Last Price0.2Oct 01, 2026

Change

-0%

Bid-

Ask2

volume0

Intrest20

Last Price9.52Oct 14, 2026

Change

0.898.55%

Bid9.05

Ask9.75

volume5

Intrest5

Strike

Last Price0.01Oct 14, 2026

Change

0.0150%

Bid-

Ask0.03

volume125

Intrest528

Last Price8.5Oct 14, 2026

Change

0.869.19%

Bid8.05

Ask8.75

volume5

Intrest5

Strike

Last Price-

Change

Bid-

Ask0.75

volume0

Intrest0

Last Price7.43Oct 14, 2026

Change

0.9911.76%

Bid7.15

Ask7.75

volume3

Intrest2

Strike

Last Price0.27Oct 12, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest1

Last Price7Oct 14, 2026

Change

0.8310.6%

Bid5.4

Ask7.35

volume3

Intrest6

Strike

32.5

Last Price0.31Oct 12, 2026

Change

-0%

Bid-

Ask0.11

volume0

Intrest299

Last Price6.57Oct 14, 2026

Change

0.8311.22%

Bid5.85

Ask7.05

volume1

Intrest4

Strike

Last Price0.02Sep 28, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1

Last Price6.26Oct 13, 2026

Change

-0%

Bid3.8

Ask6.7

volume0

Intrest3

Strike

Last Price0.12Sep 21, 2026

Change

-0%

Bid-

Ask0.95

volume0

Intrest1

Last Price5.34Oct 13, 2026

Change

-0%

Bid2.85

Ask6.25

volume0

Intrest18

Strike

Last Price0.02Oct 14, 2026

Change

0.01100%

Bid-

Ask0.01

volume4

Intrest1368

Last Price4.85Oct 13, 2026

Change

-0%

Bid3.5

Ask5.8

volume0

Intrest2

Strike

35.5

Last Price0.06Oct 01, 2026

Change

-0%

Bid-

Ask0.95

volume0

Intrest8

Last Price4.45Oct 13, 2026

Change

-0%

Bid2.82

Ask5.4

volume0

Intrest4

Strike

Last Price0.07Oct 02, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest12

Last Price3.89Oct 13, 2026

Change

-0%

Bid1.55

Ask4.65

volume0

Intrest3

Strike

36.5

Last Price0.01Oct 09, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest17

Last Price3.9Oct 13, 2026

Change

-0%

Bid1.17

Ask3.75

volume0

Intrest2

Strike

Last Price0.02Oct 14, 2026

Change

0.01100%

Bid-

Ask0.05

volume9

Intrest132

Last Price2.97Oct 13, 2026

Change

-0%

Bid0.76

Ask2.51

volume0

Intrest36

Strike

37.5

Last Price0.05Oct 14, 2026

Change

0.03150%

Bid0.04

Ask0.08

volume68

Intrest1259

Last Price3.37Oct 09, 2026

Change

-0%

Bid1.17

Ask2.5

volume0

Intrest12

Strike

Last Price0.03Oct 13, 2026

Change

-0%

Bid0.01

Ask0.31

volume0

Intrest73

Last Price0.98Oct 14, 2026

Change

0.947.87%

Bid0.99

Ask1.46

volume9

Intrest173

Strike

38.5

Last Price0.19Oct 14, 2026

Change

0.0990%

Bid0.11

Ask0.24

volume1

Intrest92

Last Price0.72Oct 14, 2026

Change

1.8171.54%

Bid0.5

Ask0.95

volume35

Intrest20

Strike

Last Price0.36Oct 14, 2026

Change

0.23176.92%

Bid0.27

Ask0.51

volume185

Intrest340

Last Price0.39Oct 14, 2026

Change

1.275.47%

Bid0.34

Ask0.75

volume72

Intrest5

Strike

39.5

Last Price0.54Oct 14, 2026

Change

0.32145.45%

Bid0.47

Ask0.78

volume51

Intrest1712

Last Price0.3Oct 14, 2026

Change

0.770%

Bid0.25

Ask0.43

volume109

Intrest1177

Strike

Last Price0.85Oct 14, 2026

Change

0.5142.86%

Bid0.78

Ask1.01

volume557

Intrest2694

Last Price0.13Oct 14, 2026

Change

0.5380.3%

Bid0.12

Ask0.32

volume44

Intrest153

Strike

40.5

Last Price1.28Oct 14, 2026

Change

0.71124.56%

Bid1.07

Ask2.07

volume75

Intrest148

Last Price0.08Oct 14, 2026

Change

0.3280%

Bid0.06

Ask0.19

volume58

Intrest258

Strike

Last Price1.7Oct 14, 2026

Change

0.8191.01%

Bid1.47

Ask1.84

volume96

Intrest249

Last Price0.03Oct 14, 2026

Change

0.2388.46%

Bid0.01

Ask0.09

volume34

Intrest311

Strike

41.5

Last Price1.4Oct 14, 2026

Change

0.086.06%

Bid1.47

Ask2.71

volume7

Intrest207

Last Price0.03Oct 14, 2026

Change

0.1482.35%

Bid-

Ask0.08

volume19

Intrest759

Strike

Last Price2.6Oct 14, 2026

Change

1.1680.56%

Bid2.5

Ask2.72

volume937

Intrest1576

Last Price0.02Oct 14, 2026

Change

0.0880%

Bid0.01

Ask0.03

volume28

Intrest6094

Strike

42.5

Last Price3Oct 14, 2026

Change

0.6527.66%

Bid2.85

Ask3.5

volume3

Intrest1666

Last Price0.01Oct 14, 2026

Change

0.0480%

Bid0.01

Ask0.03

volume35

Intrest1705

Strike

Last Price3.77Oct 14, 2026

Change

1.566.08%

Bid3.4

Ask3.9

volume3

Intrest132

Last Price0.02Oct 14, 2026

Change

0.0250%

Bid-

Ask0.19

volume3

Intrest337

Strike

43.5

Last Price-

Change

Bid2.26

Ask6

volume0

Intrest0

Last Price0.02Oct 14, 2026

Change

0.0133.33%

Bid-

Ask0.05

volume15

Intrest285

Strike

Last Price3.72Oct 13, 2026

Change

-0%

Bid2.75

Ask6.5

volume0

Intrest2

Last Price0.05Oct 12, 2026

Change

-0%

Bid-

Ask0.43

volume0

Intrest39

Strike

44.5

Last Price4.15Oct 13, 2026

Change

-0%

Bid3.15

Ask6.4

volume0

Intrest1

Last Price0.03Oct 14, 2026

Change

-0%

Bid-

Ask1.2

volume15

Intrest3189

Strike

Last Price5.46Oct 14, 2026

Change

0.7916.92%

Bid3.75

Ask7.5

volume3

Intrest15

Last Price0.02Oct 14, 2026

Change

0.0250%

Bid-

Ask0.1

volume1

Intrest190

Strike

45.5

Last Price5.89Oct 14, 2026

Change

Bid4.3

Ask7.95

volume3

Intrest0

Last Price0.01Oct 13, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest991

Strike

Last Price6.54Oct 14, 2026

Change

Bid6.1

Ask8.35

volume1

Intrest0

Last Price0.09Oct 09, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest4

Strike

46.5

Last Price6.97Oct 14, 2026

Change

Bid5.2

Ask9

volume1

Intrest0

Last Price0.01Oct 13, 2026

Change

-0%

Bid-

Ask2

volume0

Intrest285

Strike

Last Price7.09Oct 14, 2026

Change

Bid5.9

Ask8.9

volume1

Intrest0

Last Price0.01Oct 14, 2026

Change

0.1493.33%

Bid-

Ask0.49

volume1

Intrest2205

Strike

47.5

Last Price7.67Oct 14, 2026

Change

1.9333.62%

Bid6.25

Ask10.1

volume3

Intrest0

Last Price0.03Oct 13, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest730

Strike

Last Price8.1Oct 14, 2026

Change

Bid6.75

Ask10.5

volume4

Intrest0

Last Price0.08Oct 02, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest7

Strike

Last Price-

Change

Bid8.45

Ask11.2

volume0

Intrest0

Last Price0.01Oct 14, 2026

Change

-0%

Bid-

Ask0.06

volume2

Intrest268

Strike

Last Price8.87Oct 12, 2026

Change

-0%

Bid8.7

Ask11.55

volume0

Intrest0

Last Price0.01Oct 12, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest74

Strike

Last Price9.87Oct 12, 2026

Change

-0%

Bid10.35

Ask12.15

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

Last Price10.8Oct 12, 2026

Change

-0%

Bid11.45

Ask14.45

volume0

Intrest0

Last Price0.03Sep 18, 2026

Change

-0%

Bid-

Ask0.23

volume0

Intrest7

Strike

Last Price16.39Sep 03, 2026

Change

-0%

Bid14.2

Ask17.45

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.5

volume0

Intrest0

Strike

Last Price-

Change

Bid19.2

Ask22.45

volume0

Intrest0

Southwest Airlines Co オプションチェーン

Southwest Airlines Options

ニュース

パートナーシップ

ベンジンガ・グローバル

Southwest Airlines Options