Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $33.59 as of 3/31/2025 1:57:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.00 | 15.10 | 13.45 | % | 2 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:07 PM EST | |
| 21.00 | 10.90 | 13.80 | 12.52 | % | 2 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:07 PM EST | |
| 22.00 | 9.90 | 13.05 | 11.43 | +2.58 | +29.16% | 2 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 22.50 | 10.75 | 11.50 | 11.03 | -0.17 | -1.52% | 2 | 15 | 2.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 23.00 | 10.20 | 10.95 | 10.60 | 0.00 | 0.00% | 0 | 19 | 2.70 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:07 PM EST |
| 23.50 | 9.05 | 10.90 | 10.23 | % | 2 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:07 PM EST | |
| 24.00 | 9.25 | 10.30 | 9.22 | % | 1 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:07 PM EST | |
| 24.50 | 8.05 | 10.15 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 25.00 | 7.95 | 9.10 | 8.29 | +2.09 | +33.71% | 1 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 25.50 | 7.10 | 9.15 | 7.70 | % | 2 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:07 PM EST | |
| 26.00 | 6.65 | 8.65 | 7.30 | % | 2 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:07 PM EST | |
| 26.50 | 6.20 | 8.00 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 27.00 | 5.90 | 7.45 | 5.50 | 0.00 | 0.00% | 0 | 7 | 2.00 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 4:00:07 PM EST |
| 27.50 | 5.40 | 7.00 | 6.20 | 0.00 | 0.00% | 0 | 3 | 1.49 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:07 PM EST |
| 28.00 | 4.90 | 6.25 | 4.41 | 0.00 | 0.00% | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:07 PM EST |
| 28.50 | 4.25 | 6.05 | 4.05 | 0.00 | 0.00% | 0 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 4:00:07 PM EST |
| 29.00 | 4.30 | 5.05 | 5.15 | 0.00 | 0.00% | 0 | 28 | 1.40 | 0.99 | 0.01 | 0.00 | 3/21/2025 | 3/31/2025 4:00:07 PM EST |
| 29.50 | 4.10 | 4.20 | 4.00 | -0.13 | -3.15% | 1 | 26 | 1.01 | 0.99 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 30.00 | 3.60 | 3.70 | 3.45 | -0.47 | -11.99% | 14 | 308 | 0.71 | 0.98 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 30.50 | 1.95 | 3.25 | 3.08 | 0.00 | 0.00% | 0 | 56 | 0.35 | 0.96 | 0.04 | -0.02 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 31.00 | 1.89 | 2.74 | 2.89 | +0.28 | +10.73% | 2 | 455 | 0.75 | 0.93 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 31.50 | 1.56 | 2.66 | 1.86 | -0.49 | -20.86% | 1 | 66 | 0.72 | 0.89 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 32.00 | 1.54 | 1.98 | 1.72 | -0.05 | -2.83% | 4 | 125 | 0.33 | 0.84 | 0.13 | -0.06 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 32.50 | 0.88 | 1.53 | 1.22 | -0.17 | -12.23% | 32 | 104 | 0.32 | 0.77 | 0.18 | -0.06 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 33.00 | 0.91 | 0.98 | 1.03 | +0.06 | +6.19% | 79 | 319 | 0.42 | 0.67 | 0.23 | -0.07 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 33.50 | 0.61 | 0.66 | 0.68 | +0.03 | +4.62% | 281 | 155 | 0.40 | 0.54 | 0.28 | -0.07 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 34.00 | 0.37 | 0.41 | 0.39 | -0.03 | -7.15% | 362 | 540 | 0.39 | 0.40 | 0.30 | -0.07 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 34.50 | 0.20 | 0.24 | 0.22 | -0.02 | -8.34% | 178 | 550 | 0.39 | 0.26 | 0.26 | -0.06 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 35.00 | 0.09 | 0.13 | 0.11 | -0.04 | -26.67% | 216 | 1,475 | 0.38 | 0.16 | 0.20 | -0.05 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 35.50 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 67 | 174 | 0.35 | 0.09 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 36.00 | 0.02 | 0.05 | 0.02 | -0.01 | -33.34% | 126 | 729 | 0.40 | 0.05 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 36.50 | 0.00 | 0.15 | 0.01 | -0.01 | -50.00% | 5 | 136 | 0.65 | 0.02 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 37.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 481 | 0.56 | 0.01 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 37.50 | 0.00 | 0.52 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.00 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 4:00:07 PM EST |
| 38.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:07 PM EST |
| 38.50 | 0.00 | 1.30 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 39.00 | 0.00 | 0.80 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 39.50 | 0.00 | 1.10 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 40.00 | 0.00 | 0.49 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 4:00:07 PM EST |
| 41.00 | 0.00 | 1.10 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 42.00 | 0.00 | 1.10 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 43.00 | 0.00 | 1.10 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 44.00 | 0.00 | 1.10 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 45.00 | 0.00 | 1.10 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 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 | 1.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 21.00 | 0.00 | 0.62 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.45 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 4:00:07 PM EST |
| 22.00 | 0.00 | 0.01 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 22.50 | 0.00 | 0.01 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 23.00 | 0.00 | 1.27 | 0.15 | 0.00 | 0.00% | 0 | 6 | 5.22 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:07 PM EST |
| 23.50 | 0.00 | 0.43 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 24.00 | 0.00 | 0.38 | 0.01 | 0.00 | 0.00% | 0 | 118 | 2.58 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:07 PM EST |
| 24.50 | 0.00 | 0.43 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 86 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 25.50 | 0.00 | 0.58 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 26.00 | 0.00 | 0.19 | 0.01 | -0.05 | -83.34% | 1 | 140 | 1.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 26.50 | 0.00 | 0.10 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 27.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 47 | 2.87 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 4:00:07 PM EST |
| 27.50 | 0.00 | 0.98 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 28.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 50 | 0.87 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:07 PM EST |
| 28.50 | 0.00 | 0.02 | 0.03 | -0.07 | -70.00% | 70 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 29.00 | 0.01 | 0.11 | 0.01 | -0.01 | -50.00% | 14 | 53 | 0.71 | -0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 29.50 | 0.00 | 0.24 | 0.03 | 0.00 | 0.00% | 0 | 12 | 0.74 | -0.01 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 30.00 | 0.01 | 0.03 | 0.04 | 0.00 | 0.00% | 7 | 265 | 0.56 | -0.02 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 30.50 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 5 | 5 | 0.61 | -0.04 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 31.00 | 0.04 | 0.06 | 0.04 | -0.03 | -42.86% | 46 | 43 | 0.51 | -0.07 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 31.50 | 0.06 | 0.09 | 0.06 | -0.05 | -45.46% | 5 | 77 | 0.48 | -0.11 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 32.00 | 0.10 | 0.13 | 0.10 | -0.05 | -33.34% | 113 | 759 | 0.44 | -0.16 | 0.13 | -0.06 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 32.50 | 0.01 | 0.22 | 0.15 | -0.13 | -46.43% | 80 | 1,645 | 0.43 | -0.23 | 0.18 | -0.06 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 33.00 | 0.29 | 0.34 | 0.28 | -0.10 | -26.32% | 69 | 212 | 0.41 | -0.33 | 0.23 | -0.07 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 33.50 | 0.47 | 0.52 | 0.50 | -0.06 | -10.72% | 109 | 200 | 0.39 | -0.46 | 0.28 | -0.07 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 34.00 | 0.72 | 0.78 | 0.76 | -0.08 | -9.53% | 88 | 743 | 0.38 | -0.60 | 0.30 | -0.07 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 34.50 | 0.86 | 1.13 | 1.07 | 0.00 | 0.00% | 7 | 567 | 0.38 | -0.74 | 0.26 | -0.06 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 35.00 | 1.33 | 1.78 | 1.27 | -0.19 | -13.02% | 37 | 1,092 | 0.44 | -0.84 | 0.20 | -0.05 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 35.50 | 1.22 | 2.00 | 1.92 | +0.06 | +3.23% | 4 | 6 | 0.39 | -0.91 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 36.00 | 1.66 | 2.62 | 2.38 | +0.37 | +18.41% | 5 | 10 | 0.54 | -0.95 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 36.50 | 1.62 | 2.95 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.98 | 0.04 | -0.01 | 3/27/2025 | 3/31/2025 4:00:07 PM EST |
| 37.00 | 2.94 | 3.45 | 3.25 | -0.60 | -15.59% | 17 | 2 | 0.63 | -0.99 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 37.50 | 3.55 | 4.05 | 3.77 | % | 7 | 0 | 0.55 | -1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 4:00:07 PM EST | |
| 38.00 | 3.75 | 5.10 | 4.22 | +0.42 | +11.06% | 8 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 38.50 | 3.90 | 5.80 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 39.00 | 4.25 | 6.25 | 5.90 | 0.00 | 0.00% | 0 | 2 | 1.64 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:07 PM EST |
| 39.50 | 4.95 | 6.55 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 40.00 | 5.35 | 7.35 | 9.43 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 4:00:07 PM EST |
| 41.00 | 6.55 | 8.30 | 8.02 | +1.07 | +15.40% | 1 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 42.00 | 7.35 | 9.25 | 8.95 | +1.00 | +12.58% | 1 | 1 | 1.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 43.00 | 8.15 | 10.40 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 44.00 | 9.35 | 11.40 | 10.83 | +0.88 | +8.85% | 6 | 1 | 2.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 45.00 | 10.20 | 12.30 | 11.76 | +0.86 | +7.89% | 6 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |