Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $30.44 as of 10/22/2024 2:27:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.65 | 11.90 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 21.00 | 9.70 | 9.85 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 22.00 | 7.35 | 8.90 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 23.00 | 7.75 | 9.35 | % | 0 | 0 | 0.56 | 0.99 | 0.01 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 24.00 | 6.10 | 7.70 | % | 0 | 0 | 0.53 | 0.97 | 0.02 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 25.00 | 5.80 | 7.75 | % | 0 | 0 | 0.41 | 0.94 | 0.03 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 26.00 | 4.90 | 5.05 | % | 0 | 0 | 0.40 | 0.91 | 0.04 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 27.00 | 3.95 | 4.15 | % | 0 | 0 | 0.39 | 0.86 | 0.06 | -0.02 | 10/22/2024 1:58:56 PM EST | |||
| 28.00 | 3.20 | 4.80 | 2.98 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.80 | 0.07 | -0.02 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
| 29.00 | 2.49 | 2.91 | 2.75 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.72 | 0.09 | -0.02 | 10/18/2024 | 10/22/2024 1:58:56 PM EST |
| 30.00 | 1.86 | 1.94 | 1.82 | 0.00 | 0.00% | 0 | 15 | 0.37 | 0.62 | 0.10 | -0.02 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
| 31.00 | 1.33 | 1.40 | 1.38 | +0.16 | +13.12% | 3 | 31 | 0.37 | 0.51 | 0.11 | -0.02 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 32.00 | 0.91 | 0.98 | 0.98 | +0.10 | +11.37% | 15 | 24 | 0.36 | 0.40 | 0.11 | -0.02 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 33.00 | 0.60 | 0.66 | 0.67 | 0.00 | 0.00% | 0 | 23 | 0.35 | 0.30 | 0.10 | -0.02 | 10/14/2024 | 10/22/2024 1:58:56 PM EST |
| 34.00 | 0.38 | 0.42 | 0.31 | -0.03 | -8.83% | 1 | 1 | 0.35 | 0.21 | 0.08 | -0.01 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 35.00 | 0.16 | 0.26 | 0.21 | -0.11 | -34.38% | 1 | 4 | 0.35 | 0.15 | 0.07 | -0.01 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 36.00 | 0.13 | 0.16 | 0.12 | 0.00 | 0.00% | 0 | 32 | 0.35 | 0.10 | 0.05 | -0.01 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
| 37.00 | 0.07 | 0.11 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.06 | 0.03 | -0.01 | 10/16/2024 | 10/22/2024 1:58:56 PM EST |
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.04 | 0.02 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.02 | 0.02 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.01 | 0.01 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.01 | 0.01 | 0.00 | 10/22/2024 1:58:56 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 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | -0.01 | 0.01 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 24.00 | 0.04 | 0.19 | % | 0 | 0 | 0.49 | -0.03 | 0.02 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 25.00 | 0.08 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 20 | 0.43 | -0.06 | 0.03 | -0.01 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
| 26.00 | 0.16 | 0.28 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.09 | 0.04 | -0.01 | 10/18/2024 | 10/22/2024 1:58:56 PM EST |
| 27.00 | 0.27 | 0.31 | 0.34 | -0.02 | -5.56% | 1 | 8 | 0.40 | -0.14 | 0.06 | -0.02 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 28.00 | 0.45 | 0.49 | 0.58 | 0.00 | 0.00% | 0 | 9 | 0.39 | -0.20 | 0.07 | -0.02 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
| 29.00 | 0.70 | 0.87 | 0.89 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.28 | 0.09 | -0.02 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
| 30.00 | 1.08 | 1.24 | 1.26 | 0.00 | 0.00% | 0 | 16 | 0.38 | -0.38 | 0.10 | -0.02 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
| 31.00 | 1.55 | 1.68 | % | 0 | 0 | 0.37 | -0.49 | 0.11 | -0.02 | 10/22/2024 1:58:56 PM EST | |||
| 32.00 | 2.12 | 2.19 | 2.26 | % | 1 | 0 | 0.36 | -0.60 | 0.11 | -0.02 | 10/22/2024 | 10/22/2024 1:58:56 PM EST | |
| 33.00 | 2.79 | 2.90 | % | 0 | 0 | 0.36 | -0.70 | 0.10 | -0.02 | 10/22/2024 1:58:56 PM EST | |||
| 34.00 | 2.01 | 4.55 | % | 0 | 0 | 0.42 | -0.79 | 0.08 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 35.00 | 2.64 | 4.75 | % | 0 | 0 | 0.39 | -0.85 | 0.07 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 36.00 | 4.90 | 5.75 | % | 0 | 0 | 0.53 | -0.90 | 0.05 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 37.00 | 4.25 | 8.40 | % | 0 | 0 | 1.10 | -0.94 | 0.03 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 38.00 | 5.25 | 9.40 | % | 0 | 0 | 1.15 | -0.96 | 0.02 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 39.00 | 6.25 | 10.40 | % | 0 | 0 | 1.21 | -0.98 | 0.02 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 40.00 | 7.55 | 11.40 | % | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 41.00 | 8.25 | 12.40 | % | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 10/22/2024 1:58:56 PM EST |