Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $33.59 as of 3/28/2025 8:21:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.15 | 13.75 | 14.80 | 0.00 | 0.00% | 0 | 5 | 1.39 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:09 PM EST |
| 21.00 | 11.55 | 12.75 | 13.95 | 0.00 | 0.00% | 0 | 3 | 1.27 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:09 PM EST |
| 22.00 | 10.60 | 12.60 | 12.75 | 0.00 | 0.00% | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:09 PM EST |
| 22.50 | 10.70 | 12.05 | 11.95 | 0.00 | 0.00% | 0 | 7 | 1.10 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:09 PM EST |
| 23.00 | 9.55 | 11.70 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:09 PM EST | |||
| 24.00 | 8.70 | 10.45 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:09 PM EST | |||
| 25.00 | 8.60 | 8.75 | 4.80 | 0.00 | 0.00% | 0 | 16 | 0.93 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:09 PM EST |
| 26.00 | 7.60 | 7.75 | 8.55 | 0.00 | 0.00% | 0 | 4 | 0.83 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:09 PM EST |
| 27.00 | 5.60 | 6.75 | 7.85 | 0.00 | 0.00% | 0 | 2 | 0.72 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:09 PM EST |
| 28.00 | 5.60 | 5.80 | 1.97 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.98 | 0.01 | -0.01 | 3/11/2025 | 3/28/2025 4:00:09 PM EST |
| 28.50 | 5.15 | 5.25 | 5.75 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.98 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 4:00:09 PM EST |
| 29.00 | 4.15 | 4.80 | 5.20 | 0.00 | 0.00% | 0 | 12 | 0.58 | 0.96 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 4:00:09 PM EST |
| 29.50 | 4.15 | 4.30 | % | 0 | 0 | 0.38 | 0.94 | 0.04 | -0.02 | 3/28/2025 4:00:09 PM EST | |||
| 30.00 | 3.70 | 3.80 | 3.96 | -0.36 | -8.34% | 1 | 197 | 0.40 | 0.92 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 30.50 | 1.91 | 3.35 | 3.85 | 0.00 | 0.00% | 0 | 2 | 0.22 | 0.89 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 4:00:09 PM EST |
| 31.00 | 2.76 | 2.94 | 2.94 | -0.89 | -23.24% | 2 | 36 | 0.40 | 0.86 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 31.50 | 1.50 | 2.52 | % | 0 | 0 | 0.22 | 0.81 | 0.10 | -0.03 | 3/28/2025 4:00:09 PM EST | |||
| 32.00 | 1.97 | 2.22 | 1.91 | -1.24 | -39.37% | 1 | 121 | 0.41 | 0.76 | 0.12 | -0.03 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 32.50 | 1.60 | 1.67 | 2.57 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.70 | 0.14 | -0.03 | 3/24/2025 | 3/28/2025 4:00:09 PM EST |
| 33.00 | 1.27 | 1.33 | 1.34 | -0.62 | -31.64% | 7 | 195 | 0.36 | 0.63 | 0.16 | -0.03 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 33.50 | 0.97 | 1.04 | 0.99 | -0.35 | -26.12% | 7 | 10 | 0.35 | 0.54 | 0.17 | -0.04 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 34.00 | 0.71 | 0.78 | 0.70 | -0.44 | -38.60% | 5 | 453 | 0.34 | 0.46 | 0.18 | -0.03 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 34.50 | 0.51 | 0.56 | 0.50 | -0.23 | -31.51% | 1 | 286 | 0.33 | 0.37 | 0.17 | -0.03 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 35.00 | 0.35 | 0.39 | 0.36 | -0.23 | -38.99% | 13 | 199 | 0.33 | 0.28 | 0.16 | -0.03 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 35.50 | 0.22 | 0.27 | 0.23 | -0.20 | -46.52% | 1 | 357 | 0.32 | 0.21 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 36.00 | 0.13 | 1.66 | 0.16 | -0.11 | -40.75% | 9 | 208 | 0.79 | 0.15 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 36.50 | 0.08 | 0.12 | 0.10 | -0.13 | -56.53% | 1 | 5 | 0.32 | 0.11 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 37.00 | 0.00 | 0.08 | 0.13 | 0.00 | 0.00% | 0 | 69 | 0.29 | 0.07 | 0.06 | -0.01 | 3/26/2025 | 3/28/2025 4:00:09 PM EST |
| 38.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.03 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 4:00:09 PM EST |
| 39.00 | 0.00 | 0.58 | % | 0 | 0 | 0.71 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:09 PM EST | |||
| 40.00 | 0.00 | 1.40 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:09 PM EST | |||
| 41.00 | 0.00 | 1.25 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:09 PM EST | |||
| 42.00 | 0.00 | 0.95 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:09 PM EST | |||
| 43.00 | 0.00 | 0.96 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:09 PM EST | |||
| 44.00 | 0.00 | 0.82 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:09 PM EST | |||
| 45.00 | 0.00 | 0.70 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:09 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 | 0.24 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:09 PM EST | |||
| 21.00 | 0.00 | 0.04 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:09 PM EST | |||
| 22.00 | 0.00 | 0.29 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:09 PM EST |
| 22.50 | 0.00 | 0.39 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:09 PM EST | |||
| 23.00 | 0.00 | 0.24 | 0.16 | 0.00 | 0.00% | 0 | 7 | 1.27 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:09 PM EST |
| 24.00 | 0.01 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 105 | 0.91 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:09 PM EST |
| 25.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 26 | 1.11 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:09 PM EST |
| 26.00 | 0.00 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:09 PM EST |
| 27.00 | 0.00 | 0.26 | 0.28 | 0.00 | 0.00% | 0 | 45 | 0.84 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:09 PM EST |
| 28.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 69 | 0.48 | -0.02 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 4:00:09 PM EST |
| 28.50 | 0.00 | 0.52 | % | 0 | 0 | 0.69 | -0.02 | 0.02 | -0.01 | 3/28/2025 4:00:09 PM EST | |||
| 29.00 | 0.00 | 0.37 | 0.09 | +0.01 | +12.50% | 1 | 83 | 0.49 | -0.04 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 29.50 | 0.00 | 0.20 | % | 0 | 0 | 0.48 | -0.06 | 0.04 | -0.02 | 3/28/2025 4:00:09 PM EST | |||
| 30.00 | 0.06 | 0.11 | 0.11 | +0.06 | +120.00% | 85 | 363 | 0.41 | -0.08 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 30.50 | 0.11 | 0.15 | % | 0 | 0 | 0.41 | -0.11 | 0.07 | -0.02 | 3/28/2025 4:00:09 PM EST | |||
| 31.00 | 0.17 | 0.21 | 0.21 | +0.06 | +40.00% | 8 | 114 | 0.40 | -0.14 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 31.50 | 0.24 | 0.28 | % | 0 | 0 | 0.39 | -0.19 | 0.10 | -0.03 | 3/28/2025 4:00:09 PM EST | |||
| 32.00 | 0.34 | 0.38 | 0.34 | +0.13 | +61.91% | 83 | 661 | 0.38 | -0.24 | 0.12 | -0.03 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 32.50 | 0.46 | 0.51 | 0.54 | +0.23 | +74.20% | 27 | 124 | 0.37 | -0.30 | 0.14 | -0.03 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 33.00 | 0.61 | 0.67 | 0.62 | +0.12 | +24.00% | 26 | 321 | 0.36 | -0.37 | 0.16 | -0.03 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 33.50 | 0.81 | 0.88 | 0.86 | +0.31 | +56.37% | 8 | 16 | 0.35 | -0.46 | 0.17 | -0.04 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 34.00 | 1.06 | 1.12 | 1.10 | +0.22 | +25.00% | 22 | 218 | 0.35 | -0.54 | 0.18 | -0.03 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 34.50 | 1.22 | 1.42 | 1.25 | +0.15 | +13.64% | 1 | 151 | 0.31 | -0.63 | 0.17 | -0.03 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 35.00 | 1.68 | 1.76 | 1.78 | +0.42 | +30.89% | 23 | 448 | 0.33 | -0.72 | 0.16 | -0.03 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 35.50 | 1.93 | 2.15 | % | 0 | 0 | 0.30 | -0.79 | 0.13 | -0.02 | 3/28/2025 4:00:09 PM EST | |||
| 36.00 | 2.40 | 2.74 | 1.84 | 0.00 | 0.00% | 0 | 10 | 0.36 | -0.85 | 0.11 | -0.02 | 3/27/2025 | 3/28/2025 4:00:09 PM EST |
| 36.50 | 2.18 | 3.05 | % | 0 | 0 | 0.38 | -0.89 | 0.09 | -0.01 | 3/28/2025 4:00:09 PM EST | |||
| 37.00 | 2.19 | 3.50 | 6.42 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.93 | 0.06 | -0.01 | 2/28/2025 | 3/28/2025 4:00:09 PM EST |
| 38.00 | 3.65 | 4.45 | 4.15 | -2.85 | -40.72% | 2 | 0 | 0.46 | -0.97 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 39.00 | 4.10 | 5.50 | 5.10 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.99 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:09 PM EST |
| 40.00 | 5.40 | 7.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:09 PM EST | |||
| 41.00 | 6.40 | 7.55 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:09 PM EST | |||
| 42.00 | 7.35 | 8.55 | 7.97 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:09 PM EST |
| 43.00 | 8.35 | 9.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:09 PM EST | |||
| 44.00 | 9.40 | 10.55 | 9.97 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:09 PM EST |
| 45.00 | 11.25 | 11.55 | 10.95 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:09 PM EST |