LUV - Southwest Airlines Co.

Utgång

Puts för September 10, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
LUV20250912P00026500	26.50	0.00	0.35	0.00	0	36	136.80%	-0.05	0.03	-0.06	0.00	-0.00
LUV20250912P00027000	27.00	0.01	0.02	0.01	33	107	92.12%	-0.02	0.02	-0.01	0.00	0.00
LUV20250912P00027500	27.50	0.01	0.16	0.04	14	19	94.50%	-0.04	0.04	-0.03	0.00	-0.00
LUV20250912P00028000	28.00	0.01	0.04	0.04	5	1,224	80.47%	-0.04	0.05	-0.03	0.00	-0.00
LUV20250912P00028500	28.50	0.04	0.07	0.05	2	172	80.27%	-0.07	0.07	-0.05	0.00	-0.00
LUV20250912P00029000	29.00	0.08	0.12	0.10	26	867	77.55%	-0.11	0.11	-0.08	0.00	-0.00
LUV20250912P00029500	29.50	0.14	0.18	0.17	78	485	76.08%	-0.18	0.15	-0.11	0.01	-0.00
LUV20250912P00030000	30.00	0.23	0.29	0.29	183	3,082	74.52%	-0.26	0.19	-0.15	0.01	-0.00
LUV20250912P00030500	30.50	0.39	0.45	0.43	107	650	76.36%	-0.36	0.21	-0.19	0.01	-0.00
LUV20250912P00031000	31.00	0.60	0.65	0.64	151	776	74.64%	-0.48	0.23	-0.20	0.01	-0.00
LUV20250912P00031500	31.50	0.87	0.92	0.93	24	2,109	74.39%	-0.59	0.22	-0.19	0.01	-0.00
LUV20250912P00032000	32.00	1.17	1.31	1.07	1	330	78.46%	-0.68	0.20	-0.18	0.01	-0.00
LUV20250912P00032500	32.50	1.54	1.64	1.82	10	85	85.56%	-0.75	0.16	-0.16	0.01	-0.00
LUV20250912P00033000	33.00	1.79	2.41	0.00	0	94	82.62%	-0.83	0.13	-0.12	0.01	-0.00
LUV20250912P00033500	33.50	2.36	3.40	0.00	0	31	141.80%	-0.74	0.10	-0.27	0.01	-0.00
LUV20250912P00034000	34.00	2.85	3.45	3.29	1	18	101.55%	-0.88	0.09	-0.11	0.00	-0.00
LUV20250912P00034500	34.50	3.35	3.60	0.00	0	0	99.09%	-0.92	0.07	-0.07	0.00	-0.00
LUV20250912P00035000	35.00	2.99	5.65	0.00	0	2	199.35%	-0.76	0.07	-0.36	0.01	-0.00
LUV20250912P00035500	35.50	4.35	5.30	0.00	0	1	216.12%	-0.77	0.06	-0.38	0.01	-0.00
LUV20250912P00036000	36.00	4.15	5.20	0.00	0	6	142.93%	-0.91	0.05	-0.11	0.00	-0.00

Calls för September 10, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta
LUV20250912C00026500	26.50	3.25	5.05	0.00	0	0	178.34%	0.89	0.04	-0.16	0.00
LUV20250912C00027000	27.00	4.05	6.15	4.00	2	2	109.41%	0.96	0.03	-0.04	0.00
LUV20250912C00027500	27.50	3.55	4.65	3.60	2	0	116.02%	0.93	0.05	-0.07	0.00
LUV20250912C00028000	28.00	3.10	3.30	2.60	2	11	109.33%	0.90	0.07	-0.09	0.00
LUV20250912C00028500	28.50	2.43	4.10	0.00	0	0	135.65%	0.81	0.08	-0.21	0.01
LUV20250912C00029000	29.00	2.15	2.58	0.00	0	22	76.56%	0.89	0.11	-0.07	0.00
LUV20250912C00029500	29.50	1.72	2.22	0.00	0	4	72.77%	0.83	0.15	-0.10	0.01
LUV20250912C00030000	30.00	1.35	1.43	1.05	101	261	73.23%	0.74	0.19	-0.14	0.01
LUV20250912C00030500	30.50	0.99	1.55	0.82	41	222	74.10%	0.64	0.22	-0.18	0.01
LUV20250912C00031000	31.00	0.70	0.79	0.72	69	387	74.13%	0.52	0.23	-0.20	0.01
LUV20250912C00031500	31.50	0.49	0.54	0.48	257	636	73.87%	0.41	0.23	-0.19	0.01
LUV20250912C00032000	32.00	0.32	0.36	0.31	184	1,770	73.61%	0.30	0.20	-0.16	0.01
LUV20250912C00032500	32.50	0.18	0.24	0.20	82	809	75.76%	0.22	0.17	-0.13	0.01
LUV20250912C00033000	33.00	0.10	0.16	0.14	38	5,959	73.68%	0.14	0.13	-0.09	0.01
LUV20250912C00033500	33.50	0.05	0.10	0.07	25	251	74.14%	0.09	0.10	-0.06	0.00
LUV20250912C00034000	34.00	0.02	0.09	0.04	25	346	81.73%	0.07	0.07	-0.05	0.00
LUV20250912C00034500	34.50	0.00	0.17	0.01	7	278	91.65%	0.07	0.06	-0.05	0.00
LUV20250912C00035000	35.00	0.00	0.07	0.01	5	175	90.97%	0.04	0.04	-0.03	0.00
LUV20250912C00035500	35.50	0.00	0.36	0.01	4	47	93.96%	0.03	0.03	-0.02	0.00
LUV20250912C00036000	36.00	0.00	1.26	0.00	0	129	231.77%	0.22	0.06	-0.40	0.01

LUV - Southwest Airlines Co. - Alternativkedja