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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.90 | 16.65 | 14.95 | 0.00 | 0.00% | 0 | 27 | 1.25 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:55 PM EST |
| 20.00 | 12.40 | 13.45 | 12.35 | 0.00 | 0.00% | 0 | 4 | 1.07 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 22.50 | 10.85 | 12.90 | 10.45 | 0.00 | 0.00% | 0 | 3 | 1.24 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 23.00 | 10.25 | 12.05 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 24.00 | 8.50 | 10.40 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 25.00 | 8.40 | 9.15 | 7.40 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.98 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 26.00 | 7.40 | 9.55 | % | 0 | 0 | 0.60 | 0.96 | 0.02 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 26.50 | 6.10 | 8.30 | % | 0 | 0 | 0.60 | 0.94 | 0.03 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 27.00 | 6.45 | 6.80 | % | 0 | 0 | 0.49 | 0.93 | 0.03 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 27.50 | 5.95 | 6.90 | 4.85 | 0.00 | 0.00% | 0 | 9 | 0.69 | 0.91 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 28.00 | 5.50 | 5.65 | % | 0 | 0 | 0.44 | 0.90 | 0.04 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 28.50 | 4.05 | 5.55 | % | 0 | 0 | 0.55 | 0.88 | 0.04 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 29.00 | 3.70 | 4.85 | % | 0 | 0 | 0.46 | 0.87 | 0.05 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 29.50 | 3.35 | 6.10 | % | 0 | 0 | 0.62 | 0.84 | 0.06 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 30.00 | 2.95 | 4.20 | 3.54 | 0.00 | 0.00% | 0 | 105 | 0.44 | 0.82 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 30.50 | 2.86 | 4.30 | % | 0 | 0 | 0.42 | 0.79 | 0.08 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 31.00 | 2.79 | 3.25 | % | 0 | 0 | 0.41 | 0.76 | 0.08 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 31.50 | 2.54 | 2.92 | 2.19 | 0.00 | 0.00% | 0 | 75 | 0.42 | 0.72 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 32.00 | 2.04 | 2.32 | 1.86 | 0.00 | 0.00% | 0 | 112 | 0.38 | 0.68 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 32.50 | 1.89 | 2.04 | 1.84 | 0.00 | 0.00% | 0 | 581 | 0.39 | 0.63 | 0.11 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 33.00 | 1.50 | 1.69 | 1.67 | 0.00 | 0.00% | 0 | 118 | 0.35 | 0.57 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 33.50 | 1.34 | 1.43 | 1.40 | 0.00 | 0.00% | 0 | 155 | 0.37 | 0.51 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 34.00 | 1.00 | 1.20 | 1.01 | 0.00 | 0.00% | 0 | 2,100 | 0.35 | 0.46 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 34.50 | 0.80 | 1.00 | 0.73 | 0.00 | 0.00% | 0 | 35 | 0.35 | 0.40 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 35.00 | 0.78 | 0.83 | 0.79 | 0.00 | 0.00% | 0 | 20,254 | 0.37 | 0.35 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 35.50 | 0.29 | 0.67 | 0.46 | 0.00 | 0.00% | 0 | 81 | 0.42 | 0.31 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 36.00 | 0.50 | 0.63 | 0.45 | 0.00 | 0.00% | 0 | 223 | 0.38 | 0.27 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 36.50 | 0.40 | 0.54 | 0.40 | 0.00 | 0.00% | 0 | 15 | 0.36 | 0.23 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 37.00 | 0.31 | 0.36 | 0.26 | 0.00 | 0.00% | 0 | 28 | 0.37 | 0.20 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 37.50 | 0.24 | 0.29 | 0.22 | 0.00 | 0.00% | 0 | 2,572 | 0.36 | 0.17 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 38.00 | 0.18 | 0.24 | 0.13 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.14 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 39.00 | 0.10 | 0.16 | % | 0 | 0 | 0.38 | 0.10 | 0.04 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 40.00 | 0.05 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 321 | 0.36 | 0.08 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 1.01 | % | 0 | 0 | 0.86 | 0.03 | 0.02 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 42.00 | 0.00 | 1.28 | % | 0 | 0 | 1.01 | 0.02 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 42.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.02 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 1.00 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 25.00 | 0.01 | 0.42 | 0.04 | 0.00 | 0.00% | 0 | 107 | 0.83 | -0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 26.00 | 0.02 | 0.84 | % | 0 | 0 | 0.67 | -0.04 | 0.02 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 26.50 | 0.03 | 0.31 | % | 0 | 0 | 0.49 | -0.06 | 0.03 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 27.00 | 0.07 | 0.96 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.07 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 27.50 | 0.10 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 307 | 0.47 | -0.09 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 28.00 | 0.13 | 0.16 | % | 0 | 0 | 0.46 | -0.10 | 0.04 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 28.50 | 0.16 | 0.23 | % | 0 | 0 | 0.44 | -0.12 | 0.04 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 29.00 | 0.20 | 0.24 | % | 0 | 0 | 0.42 | -0.13 | 0.05 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 29.50 | 0.26 | 0.29 | 0.28 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.16 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 30.00 | 0.33 | 0.36 | 0.39 | 0.00 | 0.00% | 0 | 3,819 | 0.40 | -0.18 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 30.50 | 0.38 | 0.46 | 0.46 | 0.00 | 0.00% | 0 | 22 | 0.40 | -0.21 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 31.00 | 0.36 | 0.57 | 0.63 | 0.00 | 0.00% | 0 | 1,091 | 0.39 | -0.24 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 31.50 | 0.34 | 0.71 | 0.79 | 0.00 | 0.00% | 0 | 8 | 0.33 | -0.28 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 32.00 | 0.82 | 0.88 | % | 0 | 0 | 0.38 | -0.32 | 0.10 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 32.50 | 1.00 | 1.06 | 1.08 | 0.00 | 0.00% | 0 | 5,347 | 0.38 | -0.37 | 0.11 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 33.00 | 1.18 | 1.29 | 1.30 | 0.00 | 0.00% | 0 | 78 | 0.37 | -0.43 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 33.50 | 1.41 | 1.57 | % | 0 | 0 | 0.36 | -0.49 | 0.12 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 34.00 | 1.66 | 1.83 | 1.90 | 0.00 | 0.00% | 0 | 15 | 0.37 | -0.54 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 34.50 | 0.39 | 2.67 | 2.34 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.60 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 35.00 | 2.35 | 2.61 | 3.37 | 0.00 | 0.00% | 0 | 222 | 0.37 | -0.65 | 0.10 | -0.02 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 35.50 | 2.35 | 2.89 | % | 0 | 0 | 0.33 | -0.69 | 0.10 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 36.00 | 2.90 | 3.90 | 3.75 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.73 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 36.50 | 2.85 | 3.70 | % | 0 | 0 | 0.27 | -0.77 | 0.08 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 37.00 | 2.76 | 4.05 | % | 0 | 0 | 0.20 | -0.80 | 0.07 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 37.50 | 3.85 | 5.15 | 5.48 | 0.00 | 0.00% | 0 | 70 | 0.40 | -0.83 | 0.06 | -0.01 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 38.00 | 3.65 | 4.95 | % | 0 | 0 | 0.22 | -0.86 | 0.06 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 39.00 | 4.70 | 6.80 | % | 0 | 0 | 0.45 | -0.90 | 0.04 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 40.00 | 6.05 | 8.00 | 8.10 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.92 | 0.03 | -0.01 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 41.00 | 7.15 | 9.45 | % | 0 | 0 | 0.51 | -0.97 | 0.02 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 42.00 | 7.70 | 9.50 | % | 0 | 0 | 0.50 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 42.50 | 8.45 | 10.00 | 10.25 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.98 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 45.00 | 11.65 | 13.05 | 12.75 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 47.50 | 13.40 | 15.90 | 15.25 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |