Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $31.77 as of 11/20/2024 8:24:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.70 | 13.95 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 21.00 | 10.70 | 11.90 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 22.00 | 8.80 | 10.90 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 23.00 | 8.70 | 9.90 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 24.00 | 7.65 | 8.35 | % | 0 | 0 | 0.51 | 1.00 | 0.01 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 25.00 | 6.75 | 7.35 | % | 0 | 0 | 0.56 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 26.00 | 5.75 | 6.75 | % | 0 | 0 | 0.51 | 0.96 | 0.02 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 27.00 | 4.85 | 6.05 | % | 0 | 0 | 0.40 | 0.92 | 0.04 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 28.00 | 2.81 | 4.95 | % | 0 | 0 | 0.44 | 0.88 | 0.06 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 29.00 | 3.10 | 4.15 | 3.33 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.81 | 0.08 | -0.01 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 30.00 | 2.30 | 2.65 | 2.48 | 0.00 | 0.00% | 0 | 12 | 0.34 | 0.72 | 0.10 | -0.02 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 31.00 | 1.66 | 1.95 | 1.71 | -0.45 | -20.84% | 10 | 22 | 0.33 | 0.61 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 32.00 | 1.12 | 1.61 | 1.22 | -0.33 | -21.29% | 9 | 20 | 0.32 | 0.49 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 33.00 | 0.72 | 0.99 | 0.74 | -0.26 | -26.00% | 75 | 128 | 0.31 | 0.37 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 34.00 | 0.43 | 0.51 | 0.51 | -0.19 | -27.15% | 2 | 49 | 0.31 | 0.26 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 35.00 | 0.23 | 0.48 | 0.28 | -0.15 | -34.89% | 22 | 47 | 0.31 | 0.18 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 36.00 | 0.13 | 0.20 | 0.20 | -0.12 | -37.50% | 5 | 4,521 | 0.31 | 0.11 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 37.00 | 0.08 | 0.29 | 0.15 | 0.00 | 0.00% | 0 | 15 | 0.32 | 0.07 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 38.00 | 0.00 | 0.31 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.04 | 0.03 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.02 | 0.02 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 41.00 | 0.00 | 0.95 | % | 0 | 0 | 0.88 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 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 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 26.00 | 0.01 | 0.12 | % | 0 | 0 | 0.42 | -0.04 | 0.02 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 27.00 | 0.00 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 55 | 0.38 | -0.08 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 28.00 | 0.17 | 0.25 | 0.26 | +0.06 | +30.00% | 3 | 1 | 0.35 | -0.12 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 29.00 | 0.14 | 0.41 | 0.34 | +0.05 | +17.25% | 7 | 30 | 0.35 | -0.19 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 30.00 | 0.56 | 0.64 | 0.56 | +0.06 | +12.00% | 2 | 2 | 0.33 | -0.28 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 31.00 | 0.90 | 0.99 | 0.82 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.39 | 0.12 | -0.02 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 32.00 | 0.65 | 1.47 | 1.38 | 0.00 | 0.00% | 0 | 5 | 0.22 | -0.51 | 0.12 | -0.02 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 33.00 | 1.96 | 2.08 | 1.74 | 0.00 | 0.00% | 0 | 69 | 0.32 | -0.63 | 0.12 | -0.02 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 34.00 | 2.67 | 2.83 | 2.49 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.74 | 0.10 | -0.01 | 11/11/2024 | 11/20/2024 3:59:47 PM EST |
| 35.00 | 3.15 | 3.65 | % | 0 | 0 | 0.24 | -0.82 | 0.08 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 36.00 | 3.20 | 6.50 | % | 0 | 0 | 0.91 | -0.89 | 0.06 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 37.00 | 3.40 | 7.40 | % | 0 | 0 | 0.92 | -0.93 | 0.04 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 38.00 | 4.35 | 8.35 | % | 0 | 0 | 0.81 | -0.96 | 0.03 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 39.00 | 5.45 | 9.35 | % | 0 | 0 | 1.09 | -0.98 | 0.02 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 40.00 | 6.30 | 10.40 | % | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 41.00 | 7.30 | 11.40 | % | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 42.00 | 8.30 | 12.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 43.00 | 9.30 | 13.40 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |