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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.85 | 14.95 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 17.50 | 12.30 | 13.10 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 20.00 | 9.80 | 10.90 | % | 0 | 0 | 0.58 | 1.00 | 0.01 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 22.50 | 7.35 | 7.50 | % | 0 | 0 | 0.48 | 0.96 | 0.02 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 25.00 | 4.90 | 5.70 | % | 0 | 0 | 0.51 | 0.88 | 0.04 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 27.50 | 2.73 | 3.70 | 3.02 | -0.48 | -13.72% | 2 | 14 | 0.42 | 0.74 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 30.00 | 1.41 | 1.56 | 1.55 | % | 20 | 0 | 0.34 | 0.50 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 32.50 | 0.54 | 0.63 | 0.62 | -0.11 | -15.07% | 58 | 24 | 0.33 | 0.27 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 35.00 | 0.18 | 0.32 | 0.21 | % | 125 | 0 | 0.32 | 0.12 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 37.50 | 0.00 | 1.33 | 0.01 | -0.10 | -90.91% | 1 | 10 | 0.79 | 0.04 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.98 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.01 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 42.50 | 0.00 | 1.28 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 1.28 | % | 0 | 0 | 1.07 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.27 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 17.50 | 0.00 | 1.28 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.11 | % | 0 | 0 | 0.62 | 0.00 | 0.01 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 22.50 | 0.05 | 0.23 | % | 0 | 0 | 0.47 | -0.04 | 0.02 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 25.00 | 0.05 | 0.29 | 0.12 | % | 3 | 0 | 0.35 | -0.12 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 27.50 | 0.70 | 0.72 | 0.72 | +0.24 | +50.00% | 21 | 3 | 0.36 | -0.26 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 30.00 | 1.60 | 1.74 | 1.63 | +0.40 | +32.52% | 30 | 24 | 0.34 | -0.50 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 32.50 | 2.85 | 3.35 | 3.35 | % | 2 | 0 | 0.34 | -0.73 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 35.00 | 5.15 | 5.50 | % | 0 | 0 | 0.41 | -0.88 | 0.05 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 37.50 | 7.75 | 7.90 | % | 0 | 0 | 0.40 | -0.96 | 0.02 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 40.00 | 9.30 | 10.75 | % | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 42.50 | 12.50 | 13.75 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 45.00 | 15.20 | 15.35 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |