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)

2025-05-23 15:59:59 ET (Delayed)
Bid: 
30.85
Ask: 
31.15
Vol: 
9,083,384
Last: 
30.95
Change: 
-0.26 (+-0.8401%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LUV 29.500
1.58
-0.53
1.63
1.72
30
0.42
0.8037
0.1513
38
LUV 30.000
1.32
-0.4
1.25
1.31
15
0.41
0.722
0.1897
239
LUV 30.500
0.97
-0.37
0.86
1.14
33
0.43
0.621
0.2224
67
LUV 31.000
0.68
-0.435
0.62
0.67
156
0.39
0.5054
0.2404
843
LUV 31.500
0.44
-0.365
0.39
0.45
6
0.38
0.3847
0.2363
8
LUV 32.000
0.26
-0.29
0.24
0.27
106
0.37
0.2723
0.209
496
Fri May 30 2025
Strike
LUV 29.500
LUV 30.000
LUV 30.500
LUV 31.000
LUV 31.500
LUV 32.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LUV 29.500
0.2
+0.025
0.19
0.22
254
0.43
-0.1971
0.1522
30
LUV 30.000
0.31
+0.05
0.29
0.33
218
0.41
-0.2794
0.1909
223
LUV 30.500
0.45
+0.045
0.45
0.47
120
0.39
-0.3812
0.224
233
LUV 31.000
0.67
+0.13
0.66
0.69
583
0.39
-0.4978
0.2423
497
LUV 31.500
0.9
+0.135
0.93
0.97
49
0.38
-0.6195
0.2382
61
LUV 32.000
1.25
+0.215
1.26
1.51
214
0.36
-0.7328
0.2106
156
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.