Cboe Global Markets

LUV - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Southwest Airlines Co (luv)

2025-04-11 16:00:00 ET (Delayed)
Bid: 
26.21
Ask: 
26.75
Vol: 
13,413,222
Last: 
26.5
Change: 
+0.53 (+2.0237%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 13
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LUV 24.000
2.45
+0.105
2.36
2.67
14
0.84
0.7992
0.096
77
LUV 25.000
1.7
+0.125
1.66
1.78
1,418
0.77
0.6966
0.1328
1660
LUV 26.000
1
-0.055
0.93
1.06
1,435
0.67
0.5511
0.1673
3335
LUV 27.000
0.55
-0.025
0.5
0.55
886
0.66
0.374
0.1743
2827
LUV 27.500
0.35
-0.06
0.33
0.42
49
0.64
0.2871
0.1617
1264
LUV 28.000
0.23
-0.06
0.21
0.47
193
0.72
0.2097
0.1401
4445
Thu Apr 17 2025
Strike
LUV 24.000
LUV 25.000
LUV 26.000
LUV 27.000
LUV 27.500
LUV 28.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LUV 24.000
0.33
-0.415
0.3
0.37
3,579
0.86
-0.2012
0.0963
10042
LUV 25.000
0.56
-0.465
0.43
0.58
438
0.75
-0.3044
0.1334
5130
LUV 26.000
1.02
-0.49
0.66
0.93
1,577
0.66
-0.4506
0.1681
923
LUV 27.000
1.37
-0.69
1.26
1.51
46
0.68
-0.6288
0.1752
687
LUV 27.500
1.8
-0.485
1.47
1.71
32
0.55
-0.7163
0.1626
1698
LUV 28.000
2.66
+0.025
1.97
2.11
2
0.61
-0.7942
0.1408
1168
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LUV 25.000
2.21
+0.045
2.28
2.43
17
0.84
0.6456
0.087
365
LUV 25.500
0
+0
0
0
0
0
0
0
0
LUV 26.000
1.7
+0.16
1.47
1.95
10
0.74
0.5526
0.0991
150
LUV 26.500
0
+0
0
0
0
0
0
0
0
LUV 27.000
1.11
-0.16
0.93
1.25
45
0.7
0.4476
0.1054
215
LUV 27.500
0
+0
0
0
0
0
0
0
0
LUV 28.000
0.75
-0.09
0.7
0.81
12
0.7
0.3402
0.1027
209
Fri Apr 25 2025
Strike
LUV 25.000
LUV 25.500
LUV 26.000
LUV 26.500
LUV 27.000
LUV 27.500
LUV 28.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LUV 25.000
1.15
-0.415
1.05
1.15
14
0.82
-0.3554
0.0873
251
LUV 25.500
0
+0
0
0
0
0
0
0
0
LUV 26.000
1.47
-0.335
1.2
1.56
18
0.78
-0.4488
0.0995
187
LUV 26.500
0
+0
0
0
0
0
0
0
0
LUV 27.000
2.17
-0.33
1.68
2.06
19
0.69
-0.5544
0.106
1190
LUV 27.500
0
+0
0
0
0
0
0
0
0
LUV 28.000
2.5
-0.515
2.44
2.75
2
0.73
-0.6625
0.1034
244
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.