LUV - Southwest Airlines Co.

Utløpsdato

Puts for markedsdato September 11, 2025

Kontrakt	Strike	By	Spør	Siste	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
LUV20250919P00027000	27.00	0.01	0.07	0.04	31	93	61.28%	-0.04	0.03	-0.01	0.00	-0.00
LUV20250919P00027500	27.50	0.02	0.04	0.05	37	14,749	52.53%	-0.03	0.03	-0.01	0.00	-0.00
LUV20250919P00028000	28.00	0.01	0.15	0.06	11	377	57.37%	-0.07	0.05	-0.02	0.01	-0.00
LUV20250919P00028500	28.50	0.04	0.07	0.06	38	112	46.00%	-0.05	0.05	-0.01	0.01	-0.00
LUV20250919P00029000	29.00	0.06	0.11	0.10	20	950	45.26%	-0.09	0.07	-0.02	0.01	-0.00
LUV20250919P00029500	29.50	0.09	0.12	0.14	813	787	41.46%	-0.11	0.10	-0.02	0.01	-0.00
LUV20250919P00030000	30.00	0.15	0.19	0.17	351	13,668	41.04%	-0.17	0.13	-0.03	0.01	-0.00
LUV20250919P00030500	30.50	0.26	0.29	0.30	154	802	41.70%	-0.25	0.16	-0.04	0.02	-0.00
LUV20250919P00031000	31.00	0.38	0.44	0.40	609	1,110	44.92%	-0.35	0.18	-0.05	0.02	-0.00
LUV20250919P00031500	31.50	0.59	0.64	0.60	178	577	39.13%	-0.44	0.21	-0.05	0.02	-0.00
LUV20250919P00032000	32.00	0.84	0.89	0.89	17	917	39.01%	-0.55	0.22	-0.05	0.02	-0.00
LUV20250919P00032500	32.50	1.13	1.23	1.29	22	7,974	38.53%	-0.66	0.20	-0.04	0.02	-0.00
LUV20250919P00033000	33.00	1.47	1.63	1.58	29	189	41.69%	-0.73	0.17	-0.04	0.02	-0.00
LUV20250919P00033500	33.50	0.94	2.76	0.00	0	61	33.00%	-0.86	0.15	-0.02	0.01	-0.00
LUV20250919P00034000	34.00	2.01	2.55	0.00	0	35	44.82%	-0.84	0.12	-0.03	0.01	-0.00
LUV20250919P00034500	34.50	2.25	2.99	2.89	6	1	45.81%	-0.89	0.09	-0.03	0.01	-0.00
LUV20250919P00035000	35.00	2.80	3.35	3.47	33	4,900	38.93%	-0.96	0.06	-0.01	0.00	-0.00
LUV20250919P00035500	35.50	2.15	5.85	0.00	0	0	73.31%	-0.84	0.07	-0.05	0.01	-0.00
LUV20250919P00036000	36.00	3.40	6.35	0.00	0	2	118.59%	-0.73	0.06	-0.11	0.02	-0.00
LUV20250919P00036500	36.50	4.55	6.85	0.00	0	0	138.25%	-0.72	0.05	-0.14	0.02	-0.01

Calls for markedsdato September 11, 2025

Kontrakt	Strike	By	Spør	Siste	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
LUV20250919C00027000	27.00	3.80	5.05	4.70	3	6	57.21%	0.97	0.02	-0.01	0.00	0.01
LUV20250919C00027500	27.50	4.25	4.35	3.68	76	424	54.39%	0.96	0.03	-0.01	0.00	0.01
LUV20250919C00028000	28.00	2.99	5.00	3.66	2	1	62.10%	0.92	0.05	-0.03	0.01	0.01
LUV20250919C00028500	28.50	2.32	3.65	0.00	0	36	56.14%	0.91	0.06	-0.03	0.01	0.01
LUV20250919C00029000	29.00	2.32	2.93	2.91	20	84	53.58%	0.88	0.08	-0.03	0.01	0.01
LUV20250919C00029500	29.50	2.30	2.56	2.15	86	55	45.58%	0.86	0.10	-0.03	0.01	0.01
LUV20250919C00030000	30.00	1.87	2.06	1.72	138	1,349	42.22%	0.82	0.13	-0.03	0.01	0.01
LUV20250919C00030500	30.50	1.46	1.57	1.57	5	192	41.63%	0.75	0.16	-0.04	0.02	0.00
LUV20250919C00031000	31.00	1.13	1.21	1.14	123	1,164	41.38%	0.66	0.19	-0.05	0.02	0.00
LUV20250919C00031500	31.50	0.83	0.90	0.91	84	415	39.05%	0.56	0.21	-0.05	0.02	0.00
LUV20250919C00032000	32.00	0.57	0.63	0.62	139	255	38.66%	0.45	0.22	-0.05	0.02	0.00
LUV20250919C00032500	32.50	0.40	0.46	0.45	2,559	9,238	39.62%	0.35	0.20	-0.04	0.02	0.00
LUV20250919C00033000	33.00	0.21	0.32	0.28	116	774	38.73%	0.26	0.18	-0.04	0.02	0.00
LUV20250919C00033500	33.50	0.14	0.22	0.16	72	363	39.20%	0.19	0.14	-0.03	0.01	0.00
LUV20250919C00034000	34.00	0.08	0.13	0.05	16	2,980	39.68%	0.13	0.11	-0.02	0.01	0.00
LUV20250919C00034500	34.50	0.04	0.25	0.25	1	81	40.60%	0.09	0.08	-0.02	0.01	0.00
LUV20250919C00035000	35.00	0.03	0.15	0.05	542	11,717	46.66%	0.08	0.07	-0.02	0.01	0.00
LUV20250919C00035500	35.50	0.00	1.46	0.08	1	117	96.92%	0.24	0.07	-0.09	0.01	0.00
LUV20250919C00036000	36.00	0.00	0.12	0.00	0	197	53.05%	0.06	0.05	-0.02	0.01	0.00
LUV20250919C00036500	36.50	0.00	1.89	0.00	0	8	120.34%	0.24	0.06	-0.11	0.01	0.00

LUV - Southwest Airlines Co. - Opsjonskjede