LUV Options Strategy Builder
740 contracts
Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
Implied dividend/borrow carry is unavailable or unreliable; valuation uses a zero-carry fallback.
LUV 41.62
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
92 contracts
61 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 9 | 3 | - | - | 12.80 | 13.75 | $28.00 | 0.00 | 0.00 | - | - | 0 | 0 |
| 0 | 2 | - | - | 11.70 | 12.75 | $29.00 | 0.00 | 0.75 | - | - | 0 | 0 |
| 2 | 91 | - | - | 10.75 | 11.85 | $30.00 | 0.00 | 0.15 | - | - | 1 | 1 |
| 3 | 94 | - | - | 9.75 | 10.50 | $31.00 | 0.00 | 0.75 | - | - | 1 | 4 |
| 5 | 5 | - | - | 8.85 | 9.70 | $32.00 | 0.00 | 0.75 | 155% | -0.05 | 1 | 4 |
| 0 | 1 | - | - | 7.95 | 8.65 | $33.00 | 0.00 | 0.75 | 137% | -0.05 | 1 | 2 |
| 0 | 1 | 1.00 | 0% | 7.15 | 9.10 | $33.50 | 0.00 | 0.79 | 169% | -0.10 | 1 | 1 |
| 5 | 38 | - | - | 7.00 | 7.80 | $34.00 | 0.00 | 0.75 | 132% | -0.06 | 2 | 27 |
| 0 | 1 | - | - | 6.65 | 7.30 | $34.50 | 0.00 | 0.75 | 104% | -0.04 | 1 | 1 |
| 1 | 5 | - | - | 6.25 | 6.75 | $35.00 | 0.00 | 0.15 | 95% | -0.04 | 3 | 41 |
| 4 | 2 | - | - | 5.50 | 6.25 | $35.50 | 0.00 | 0.75 | 84% | -0.03 | 5 | 5 |
| 0 | 14 | 1.00 | 0% | 5.50 | 5.75 | $36.00 | 0.00 | 0.03 | 64% | -0.01 | 4 | 419 |
| 0 | 8 | 1.00 | 0% | 5.00 | 5.25 | $36.50 | 0.00 | 0.05 | 115% | -0.13 | 1 | 11 |
| 2 | 6 | - | - | 4.30 | 4.75 | $37.00 | 0.01 | 0.03 | 55% | -0.02 | 17 | 56 |
| 0 | 5 | 1.00 | 0% | 4.00 | 4.25 | $37.50 | 0.00 | 0.04 | 59% | -0.04 | 1 | 34 |
| 239 | 195 | - | - | 3.00 | 3.80 | $38.00 | 0.01 | 0.10 | 54% | -0.05 | 7 | 260 |
| 20 | 1 | 0.94 | 47% | 2.51 | 3.85 | $38.50 | 0.03 | 0.06 | 46% | -0.05 | 76 | 201 |
| 50 | 2 | - | - | 2.31 | 2.82 | $39.00 | 0.06 | 0.10 | 45% | -0.08 | 23 | 617 |
| 20 | 7 | 0.96 | 28% | 1.94 | 2.36 | $39.50 | 0.11 | 0.19 | 47% | -0.14 | 11 | 76 |
| 385 | 166 | 0.81 | 44% | 1.68 | 2.01 | $40.00 | 0.18 | 0.27 | 45% | -0.20 | 62 | 922 |
| 112 | 34 | 0.73 | 44% | 1.29 | 1.64 | $40.50 | 0.27 | 0.38 | 43% | -0.27 | 51 | 12 |
| 361 | 67 | 0.65 | 38% | 0.92 | 1.14 | $41.00 | 0.41 | 0.51 | 42% | -0.36 | 53 | 67 |
| 112 | 108 | 0.54 | 42% | 0.74 | 0.90 | $41.50 | 0.61 | 1.41 | 61% | -0.47 | 6 | 103 |
| 725 | 70 | 0.43 | 44% | 0.53 | 0.70 | $42.00 | 0.81 | 1.02 | 40% | -0.57 | 4 | 111 |
| 415 | 161 | 0.33 | 41% | 0.35 | 0.41 | $42.50 | 1.01 | 1.59 | 44% | -0.66 | 9 | 8 |
| 295 | 220 | 0.23 | 41% | 0.19 | 0.29 | $43.00 | 1.45 | 1.99 | 48% | -0.73 | 5 | 56 |
| 59 | 125 | 0.16 | 41% | 0.11 | 0.20 | $43.50 | 1.59 | 2.71 | 51% | -0.78 | 0 | 0 |
| 190 | 85 | 0.12 | 43% | 0.08 | 0.14 | $44.00 | 2.29 | 2.73 | 47% | -0.87 | 1 | 11 |
| 22 | 49 | 0.07 | 42% | 0.04 | 0.07 | $44.50 | 2.05 | 4.20 | 63% | -0.83 | 0 | 0 |
| 36 | 2 | 0.06 | 47% | 0.00 | 0.10 | $45.00 | 3.25 | 4.15 | 77% | -0.82 | 3 | 74 |
| 101 | 4 | 0.09 | 67% | 0.00 | 0.07 | $46.00 | 3.65 | 5.65 | 86% | -0.85 | 1 | 1 |
| 41 | 4 | 0.15 | 107% | 0.00 | 0.10 | $47.00 | 4.65 | 6.65 | 98% | -0.87 | 0 | 0 |
| 30 | 2 | 0.05 | 78% | 0.00 | 0.52 | $48.00 | 5.65 | 7.55 | 103% | -0.89 | 0 | 0 |
| 0 | 0 | 0.14 | 131% | 0.00 | 2.52 | $49.00 | 6.65 | 8.40 | 105% | -0.92 | 0 | 0 |
| 19 | 1 | 0.08 | 119% | 0.00 | 2.52 | $50.00 | 7.65 | 9.60 | 127% | -0.90 | 1 | 0 |
| 0 | 0 | 0.16 | 175% | 0.00 | 2.52 | $51.00 | 8.65 | 10.80 | 149% | -0.88 | 0 | 0 |
| 0 | 0 | 0.12 | 162% | 0.00 | 2.52 | $52.00 | 9.65 | 11.30 | 121% | -0.95 | 0 | 0 |
| 1 | 1 | 0.08 | 151% | 0.00 | 2.52 | $53.00 | 10.65 | 12.45 | 144% | -0.93 | 0 | 0 |
| 0 | 0 | 0.11 | 182% | 0.00 | 2.52 | $54.00 | 11.85 | 14.00 | 201% | -0.87 | 1 | 0 |
| 1 | 1 | 0.08 | 180% | 0.00 | 0.65 | $55.00 | 12.65 | 14.60 | 175% | -0.92 | 0 | 0 |
| 0 | 0 | 0.10 | 199% | 0.00 | 2.52 | $56.00 | 13.65 | 15.80 | 197% | -0.91 | 0 | 0 |
| 0 | 0 | 0.07 | 184% | 0.00 | 2.52 | $57.00 | 14.65 | 16.80 | 206% | -0.91 | 1 | 0 |
| 0 | 0 | 0.11 | 233% | 0.00 | 2.52 | $58.00 | 16.00 | 17.45 | 215% | -0.91 | 2 | 0 |
| 0 | 0 | 0.09 | 227% | 0.00 | 2.52 | $59.00 | 16.70 | 18.60 | 210% | -0.93 | 1 | 0 |
| 0 | 0 | - | - | 0.00 | 1.35 | $60.00 | 17.65 | 20.00 | 243% | -0.90 | 0 | 0 |
| 0 | 2 | - | - | 0.00 | 1.75 | $65.00 | 22.65 | 24.60 | 247% | -0.94 | 0 | 0 |