Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $33.40 as of 1/22/2025 9:00:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.30 | 14.75 | 11.75 | 0.00 | 0.00% | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 22.50 | 10.40 | 11.60 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 23.00 | 9.35 | 11.65 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 23.50 | 9.55 | 11.15 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 24.00 | 8.45 | 10.90 | 8.55 | 0.00 | 0.00% | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 24.50 | 7.80 | 9.15 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 25.00 | 6.70 | 9.90 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 25.50 | 6.80 | 9.80 | 7.25 | 0.00 | 0.00% | 0 | 5 | 1.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 26.00 | 7.30 | 8.65 | 7.10 | 0.00 | 0.00% | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:55 PM EST |
| 26.50 | 5.25 | 8.40 | % | 0 | 0 | 1.02 | 1.00 | 0.01 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 27.00 | 6.30 | 7.90 | % | 0 | 0 | 2.03 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 27.50 | 4.85 | 7.50 | 4.85 | 0.00 | 0.00% | 0 | 2 | 3.36 | 0.98 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 28.00 | 4.35 | 6.90 | 5.05 | 0.00 | 0.00% | 0 | 16 | 0.77 | 0.97 | 0.03 | -0.02 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 28.50 | 4.85 | 6.10 | 4.80 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.96 | 0.04 | -0.02 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 29.00 | 3.45 | 5.70 | 4.25 | 0.00 | 0.00% | 0 | 3 | 1.47 | 0.94 | 0.05 | -0.03 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 29.50 | 3.90 | 4.50 | % | 0 | 0 | 0.81 | 0.91 | 0.06 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 30.00 | 3.40 | 4.20 | 3.02 | 0.00 | 0.00% | 0 | 190 | 0.82 | 0.88 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 30.50 | 2.81 | 4.10 | % | 0 | 0 | 0.78 | 0.85 | 0.09 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 31.00 | 2.47 | 2.82 | 2.32 | 0.00 | 0.00% | 0 | 49 | 0.52 | 0.80 | 0.10 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 31.50 | 2.19 | 2.37 | 1.97 | 0.00 | 0.00% | 0 | 21 | 0.54 | 0.75 | 0.11 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 32.00 | 1.73 | 2.02 | 1.36 | 0.00 | 0.00% | 0 | 72 | 0.56 | 0.69 | 0.13 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 32.50 | 1.39 | 1.71 | 1.50 | 0.00 | 0.00% | 0 | 413 | 0.54 | 0.63 | 0.13 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 33.00 | 1.12 | 1.37 | 1.25 | 0.00 | 0.00% | 0 | 502 | 0.53 | 0.56 | 0.14 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 33.50 | 0.94 | 1.10 | 1.08 | 0.00 | 0.00% | 0 | 133 | 0.48 | 0.49 | 0.14 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 34.00 | 0.80 | 1.00 | 0.62 | 0.00 | 0.00% | 0 | 274 | 0.55 | 0.43 | 0.14 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 34.50 | 0.46 | 0.82 | 0.44 | 0.00 | 0.00% | 0 | 165 | 0.55 | 0.36 | 0.13 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 35.00 | 0.37 | 0.50 | 0.49 | 0.00 | 0.00% | 0 | 763 | 0.50 | 0.29 | 0.12 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 35.50 | 0.35 | 0.39 | 0.30 | 0.00 | 0.00% | 0 | 33 | 0.50 | 0.24 | 0.10 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 36.00 | 0.25 | 0.31 | 0.21 | 0.00 | 0.00% | 0 | 283 | 0.51 | 0.19 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 36.50 | 0.18 | 0.22 | 0.18 | 0.00 | 0.00% | 0 | 35 | 0.50 | 0.15 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 37.00 | 0.13 | 0.18 | 0.10 | 0.00 | 0.00% | 0 | 125 | 0.52 | 0.11 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 37.50 | 0.09 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 102 | 0.51 | 0.08 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 38.00 | 0.07 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 61 | 0.53 | 0.06 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 38.50 | 0.00 | 0.61 | % | 0 | 0 | 1.03 | 0.05 | 0.03 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 39.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 9 | 0.66 | 0.03 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.29 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.71 | 0.02 | 0.01 | 0.00 | 1/6/2025 | 1/21/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 1.47 | % | 0 | 0 | 1.68 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 42.00 | 0.00 | 1.47 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 43.00 | 0.00 | 1.47 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 44.00 | 0.00 | 0.90 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.47 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 1.27 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 1.27 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 23.50 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 1.00 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 24.50 | 0.00 | 1.27 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 25.50 | 0.00 | 1.28 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 1.28 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 26.50 | 0.01 | 1.29 | % | 0 | 0 | 1.88 | 0.00 | 0.01 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 1.29 | 0.06 | 0.00 | 0.00% | 0 | 59 | 1.78 | -0.01 | 0.01 | -0.01 | 1/7/2025 | 1/21/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.02 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 145 | 0.65 | -0.03 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 28.50 | 0.05 | 0.09 | 0.11 | 0.00 | 0.00% | 0 | 19 | 0.59 | -0.04 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 29.00 | 0.09 | 0.11 | 0.20 | 0.00 | 0.00% | 0 | 67 | 0.58 | -0.06 | 0.05 | -0.03 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 29.50 | 0.12 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 191 | 0.56 | -0.09 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 30.00 | 0.16 | 0.19 | 0.21 | 0.00 | 0.00% | 0 | 180 | 0.55 | -0.12 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 30.50 | 0.23 | 0.26 | 0.25 | 0.00 | 0.00% | 0 | 368 | 0.54 | -0.15 | 0.09 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 31.00 | 0.30 | 0.35 | 0.37 | 0.00 | 0.00% | 0 | 423 | 0.53 | -0.20 | 0.10 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 31.50 | 0.42 | 0.92 | 0.50 | 0.00 | 0.00% | 0 | 1,080 | 0.66 | -0.25 | 0.11 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 32.00 | 0.56 | 0.61 | 0.68 | 0.00 | 0.00% | 0 | 243 | 0.52 | -0.31 | 0.13 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 32.50 | 0.70 | 0.81 | 0.85 | 0.00 | 0.00% | 0 | 2,193 | 0.53 | -0.37 | 0.13 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 33.00 | 0.93 | 1.00 | 1.08 | 0.00 | 0.00% | 0 | 205 | 0.51 | -0.44 | 0.14 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 33.50 | 1.17 | 1.24 | 1.18 | 0.00 | 0.00% | 0 | 12 | 0.51 | -0.51 | 0.14 | -0.06 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 34.00 | 1.02 | 1.61 | 2.37 | 0.00 | 0.00% | 0 | 135 | 0.42 | -0.57 | 0.14 | -0.06 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 34.50 | 1.50 | 1.99 | 3.16 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.64 | 0.13 | -0.05 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 35.00 | 1.43 | 2.21 | 2.74 | 0.00 | 0.00% | 0 | 31 | 0.30 | -0.71 | 0.12 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 35.50 | 1.46 | 3.95 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.76 | 0.10 | -0.04 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 36.00 | 2.86 | 3.45 | 3.55 | 0.00 | 0.00% | 0 | 60 | 0.67 | -0.81 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 36.50 | 3.30 | 3.85 | 3.75 | 0.00 | 0.00% | 0 | 60 | 0.73 | -0.85 | 0.07 | -0.03 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 37.00 | 2.79 | 4.75 | 4.15 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.89 | 0.06 | -0.02 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 37.50 | 3.55 | 5.35 | % | 0 | 0 | 0.61 | -0.92 | 0.05 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 38.00 | 4.05 | 4.85 | 5.12 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.94 | 0.04 | -0.01 | 12/18/2024 | 1/21/2025 3:59:55 PM EST |
| 38.50 | 4.85 | 6.15 | 6.50 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.95 | 0.03 | -0.01 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 39.00 | 4.15 | 6.35 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.97 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 40.00 | 6.35 | 8.05 | % | 0 | 0 | 0.75 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 41.00 | 6.90 | 8.80 | % | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 42.00 | 7.90 | 9.85 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 43.00 | 8.05 | 10.35 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 44.00 | 10.10 | 10.80 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 45.00 | 10.15 | 12.20 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |