Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $29.81 as of 2/21/2025 8:48:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.10 | 10.70 | 10.60 | 0.00 | 0.00% | 0 | 3 | 1.67 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:04 PM EST |
| 20.50 | 9.25 | 9.40 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 21.00 | 8.75 | 8.90 | 9.65 | % | 2 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 21.50 | 8.25 | 8.40 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 22.00 | 7.35 | 7.90 | 7.85 | 0.00 | 0.00% | 0 | 3 | 1.33 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 22.50 | 7.25 | 8.40 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 23.00 | 6.15 | 6.90 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 23.50 | 5.75 | 6.40 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 24.00 | 5.55 | 5.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 24.50 | 4.45 | 6.40 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 25.00 | 4.45 | 4.90 | 5.79 | 0.00 | 0.00% | 0 | 4 | 0.85 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:04 PM EST |
| 25.50 | 3.25 | 6.15 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 26.00 | 2.28 | 4.80 | 5.35 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.99 | 0.01 | 0.00 | 2/6/2025 | 2/21/2025 4:00:04 PM EST |
| 26.50 | 3.30 | 3.40 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.98 | 0.03 | -0.01 | 2/12/2025 | 2/21/2025 4:00:04 PM EST |
| 27.00 | 2.78 | 2.95 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.96 | 0.05 | -0.01 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 27.50 | 2.30 | 2.48 | 2.46 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.93 | 0.08 | -0.02 | 2/11/2025 | 2/21/2025 4:00:04 PM EST |
| 28.00 | 1.88 | 2.14 | 2.62 | 0.00 | 0.00% | 0 | 25 | 0.49 | 0.88 | 0.12 | -0.03 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 28.50 | 1.45 | 1.69 | 1.50 | -0.21 | -12.29% | 6 | 16 | 0.45 | 0.81 | 0.17 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 29.00 | 1.07 | 1.24 | 2.35 | +0.98 | +71.54% | 2 | 111 | 0.42 | 0.72 | 0.22 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 29.50 | 0.70 | 0.89 | 0.79 | -0.21 | -21.00% | 34 | 87 | 0.37 | 0.60 | 0.26 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 30.00 | 0.46 | 0.52 | 0.58 | -0.32 | -35.56% | 331 | 414 | 0.36 | 0.46 | 0.28 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 30.50 | 0.27 | 0.31 | 0.36 | -0.22 | -37.94% | 373 | 419 | 0.34 | 0.33 | 0.26 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 31.00 | 0.13 | 0.17 | 0.16 | -0.22 | -57.90% | 853 | 845 | 0.33 | 0.21 | 0.21 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 31.50 | 0.07 | 0.10 | 0.09 | -0.11 | -55.00% | 531 | 376 | 0.34 | 0.13 | 0.15 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 32.00 | 0.01 | 0.06 | 0.05 | -0.05 | -50.00% | 293 | 314 | 0.33 | 0.07 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 32.50 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 75 | 147 | 0.36 | 0.03 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 33.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 698 | 750 | 0.38 | 0.02 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 33.50 | 0.00 | 0.10 | 0.05 | +0.01 | +25.00% | 7 | 4 | 0.60 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 34.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 396 | 86 | 0.47 | 0.00 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 34.50 | 0.00 | 0.08 | 0.03 | +0.02 | +200.00% | 24 | 8 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 118 | 0.61 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 35.50 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 11 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 36.00 | 0.00 | 0.07 | 0.02 | +0.01 | +100.00% | 4 | 121 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 36.50 | 0.00 | 0.04 | 0.03 | +0.02 | +200.00% | 2 | 7 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 37.00 | 0.01 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 83 | 0.81 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 38.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 12 | 1.03 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 39.00 | 0.00 | 0.30 | 0.02 | +0.01 | +100.00% | 4 | 9 | 1.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.24 | 0.02 | -0.08 | -80.00% | 4 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 41.00 | 0.00 | 1.27 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 43.00 | 0.00 | 0.95 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.94 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 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 | 0.01 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 20.50 | 0.00 | 0.01 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.03 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 21.50 | 0.00 | 0.03 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.03 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.03 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.04 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 23.50 | 0.00 | 0.04 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 24.50 | 0.00 | 1.00 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 25.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 26.00 | 0.01 | 0.81 | 0.01 | 0.00 | 0.00% | 0 | 102 | 0.96 | -0.01 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 26.50 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 5 | 68 | 0.45 | -0.02 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | -0.04 | -57.15% | 35 | 50 | 0.47 | -0.04 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 27.50 | 0.04 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 17 | 0.41 | -0.07 | 0.08 | -0.02 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 28.00 | 0.08 | 0.10 | 0.09 | +0.05 | +125.00% | 12 | 136 | 0.39 | -0.12 | 0.12 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 28.50 | 0.15 | 0.18 | 0.18 | +0.08 | +80.00% | 942 | 115 | 0.38 | -0.19 | 0.17 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 29.00 | 0.26 | 0.36 | 0.25 | +0.15 | +150.00% | 231 | 230 | 0.39 | -0.28 | 0.22 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 29.50 | 0.37 | 0.47 | 0.45 | +0.29 | +181.25% | 1,250 | 201 | 0.36 | -0.40 | 0.26 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 30.00 | 0.61 | 0.78 | 0.61 | +0.30 | +96.78% | 233 | 365 | 0.33 | -0.54 | 0.28 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 30.50 | 0.89 | 1.19 | 0.92 | +0.41 | +80.40% | 58 | 118 | 0.38 | -0.67 | 0.26 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 31.00 | 1.24 | 1.37 | 1.26 | +0.51 | +68.00% | 129 | 66 | 0.29 | -0.79 | 0.21 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 31.50 | 1.58 | 1.82 | 1.11 | -0.01 | -0.90% | 55 | 8 | 0.24 | -0.87 | 0.15 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 32.00 | 2.15 | 2.32 | 2.08 | +0.50 | +31.65% | 6 | 67 | 0.40 | -0.93 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 32.50 | 2.56 | 2.77 | 2.97 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.97 | 0.06 | -0.01 | 2/12/2025 | 2/21/2025 4:00:04 PM EST |
| 33.00 | 2.83 | 3.30 | 2.97 | 0.00 | 0.00% | 0 | 12 | 1.23 | -0.98 | 0.03 | 0.00 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 33.50 | 2.93 | 3.75 | % | 0 | 0 | 0.53 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 34.00 | 3.15 | 4.30 | 3.73 | 0.00 | 0.00% | 0 | 1 | 1.39 | -1.00 | 0.01 | 0.00 | 2/10/2025 | 2/21/2025 4:00:04 PM EST |
| 34.50 | 3.70 | 4.75 | 4.30 | 0.00 | 0.00% | 0 | 21 | 0.73 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 35.00 | 2.71 | 5.25 | 4.71 | 0.00 | 0.00% | 0 | 89 | 0.78 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 35.50 | 5.65 | 5.75 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 36.00 | 5.20 | 6.50 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 36.50 | 5.65 | 6.75 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 37.00 | 6.15 | 7.25 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 38.00 | 7.25 | 9.15 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 39.00 | 8.15 | 10.25 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 40.00 | 9.15 | 10.25 | 9.91 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 41.00 | 9.60 | 12.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 42.00 | 10.55 | 12.45 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 43.00 | 12.20 | 14.20 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 45.00 | 14.15 | 15.25 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |