Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $33.44 as of 3/31/2025 4:29:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.60 | 19.50 | 18.25 | -0.60 | -3.19% | 2 | 8 | 1.96 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 17.50 | 16.10 | 16.25 | 17.05 | 0.00 | 0.00% | 0 | 29 | 1.60 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:07 PM EST |
| 20.00 | 12.60 | 14.70 | 14.85 | 0.00 | 0.00% | 0 | 24 | 1.40 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:07 PM EST |
| 22.50 | 11.10 | 12.20 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 25.00 | 7.65 | 9.05 | 8.70 | +0.05 | +0.58% | 7 | 32 | 0.86 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 26.00 | 6.75 | 8.25 | 7.90 | 0.00 | 0.00% | 0 | 13 | 0.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 27.00 | 6.65 | 6.80 | 6.90 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.99 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 27.50 | 5.35 | 6.30 | 5.85 | -0.45 | -7.15% | 3 | 284 | 0.68 | 0.97 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 28.00 | 5.45 | 5.80 | % | 0 | 0 | 0.28 | 0.96 | 0.02 | -0.01 | 3/31/2025 4:00:07 PM EST | |||
| 28.50 | 5.20 | 5.35 | 5.56 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.95 | 0.03 | -0.01 | 3/27/2025 | 3/31/2025 4:00:07 PM EST |
| 29.00 | 3.90 | 4.85 | 5.65 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.93 | 0.04 | -0.02 | 3/27/2025 | 3/31/2025 4:00:07 PM EST |
| 29.50 | 2.99 | 5.45 | 4.85 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.91 | 0.04 | -0.02 | 3/26/2025 | 3/31/2025 4:00:07 PM EST |
| 30.00 | 3.80 | 3.90 | 3.65 | -0.19 | -4.95% | 21 | 8,549 | 0.43 | 0.88 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 30.50 | 2.41 | 4.40 | 3.60 | 0.00 | 0.00% | 0 | 10 | 0.22 | 0.85 | 0.07 | -0.03 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 31.00 | 2.71 | 3.05 | 4.13 | 0.00 | 0.00% | 0 | 19 | 0.37 | 0.82 | 0.08 | -0.03 | 3/26/2025 | 3/31/2025 4:00:07 PM EST |
| 31.50 | 2.23 | 2.67 | % | 0 | 0 | 0.35 | 0.78 | 0.09 | -0.03 | 3/31/2025 4:00:07 PM EST | |||
| 32.00 | 1.94 | 2.56 | 2.23 | +0.06 | +2.77% | 2 | 37 | 0.43 | 0.73 | 0.11 | -0.03 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 32.50 | 1.70 | 1.85 | 1.85 | +0.06 | +3.36% | 368 | 13,741 | 0.37 | 0.68 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 33.00 | 1.41 | 1.47 | 1.49 | -0.10 | -6.29% | 6 | 23 | 0.36 | 0.62 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 33.50 | 1.12 | 1.17 | 1.18 | -0.01 | -0.84% | 4 | 63 | 0.36 | 0.54 | 0.15 | -0.03 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 34.00 | 0.87 | 0.92 | 0.89 | -0.07 | -7.30% | 6 | 257 | 0.36 | 0.47 | 0.16 | -0.03 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 34.50 | 0.48 | 0.70 | 0.70 | +0.05 | +7.70% | 8 | 673 | 0.35 | 0.39 | 0.16 | -0.03 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 35.00 | 0.48 | 0.51 | 0.52 | -0.02 | -3.71% | 46 | 7,680 | 0.34 | 0.31 | 0.15 | -0.03 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 35.50 | 0.34 | 0.38 | 0.38 | +0.03 | +8.58% | 2 | 157 | 0.34 | 0.24 | 0.14 | -0.02 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 36.00 | 0.23 | 0.26 | 0.22 | -0.06 | -21.43% | 3 | 59 | 0.33 | 0.18 | 0.12 | -0.02 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 36.50 | 0.15 | 0.19 | 0.16 | -0.06 | -27.28% | 3 | 19 | 0.33 | 0.13 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 37.00 | 0.09 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 53 | 0.33 | 0.10 | 0.08 | -0.01 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 37.50 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 8 | 518 | 0.33 | 0.07 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 38.00 | 0.00 | 0.42 | 0.18 | 0.00 | 0.00% | 0 | 15 | 0.35 | 0.05 | 0.04 | -0.01 | 3/25/2025 | 3/31/2025 4:00:07 PM EST |
| 39.00 | 0.00 | 2.14 | % | 0 | 0 | 1.36 | 0.02 | 0.02 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 40.00 | 0.00 | 0.12 | 0.02 | -0.01 | -33.34% | 81 | 572 | 0.36 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 41.00 | 0.00 | 0.53 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 42.00 | 0.00 | 1.08 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 42.50 | 0.01 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 12 | 0.63 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:07 PM EST |
| 43.00 | 0.00 | 0.87 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 45.00 | 0.00 | 1.42 | 0.02 | 0.00 | 0.00% | 0 | 45 | 1.19 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.32 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 17.50 | 0.00 | 0.41 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.52 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:07 PM EST |
| 22.50 | 0.00 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.98 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:07 PM EST |
| 25.00 | 0.01 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 5,192 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 26.00 | 0.00 | 0.73 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 27.00 | 0.00 | 2.06 | % | 0 | 0 | 1.81 | -0.01 | 0.01 | -0.01 | 3/31/2025 4:00:07 PM EST | |||
| 27.50 | 0.03 | 0.15 | 0.08 | +0.03 | +60.00% | 1 | 1,186 | 0.57 | -0.03 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 28.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.54 | -0.04 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 28.50 | 0.01 | 0.14 | % | 0 | 0 | 0.57 | -0.05 | 0.03 | -0.01 | 3/31/2025 4:00:07 PM EST | |||
| 29.00 | 0.07 | 0.13 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.07 | 0.04 | -0.02 | 3/24/2025 | 3/31/2025 4:00:07 PM EST |
| 29.50 | 0.10 | 0.13 | % | 0 | 0 | 0.46 | -0.09 | 0.04 | -0.02 | 3/31/2025 4:00:07 PM EST | |||
| 30.00 | 0.14 | 0.17 | 0.14 | -0.03 | -17.65% | 530 | 23,447 | 0.43 | -0.12 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 30.50 | 0.18 | 0.21 | % | 0 | 0 | 0.43 | -0.15 | 0.07 | -0.03 | 3/31/2025 4:00:07 PM EST | |||
| 31.00 | 0.24 | 0.27 | 0.26 | 0.00 | 0.00% | 1,704 | 21 | 0.40 | -0.18 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 31.50 | 0.32 | 0.36 | 0.40 | 0.00 | 0.00% | 0 | 69 | 0.39 | -0.22 | 0.09 | -0.03 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 32.00 | 0.43 | 0.47 | 0.55 | +0.07 | +14.59% | 10 | 87 | 0.39 | -0.27 | 0.11 | -0.03 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 32.50 | 0.56 | 0.61 | 0.50 | -0.11 | -18.04% | 161 | 11,534 | 0.38 | -0.32 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 33.00 | 0.72 | 0.77 | 0.72 | -0.06 | -7.70% | 75 | 89 | 0.37 | -0.38 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 33.50 | 0.80 | 0.98 | 0.90 | -0.06 | -6.25% | 22 | 181 | 0.36 | -0.46 | 0.15 | -0.03 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 34.00 | 1.16 | 1.22 | 1.26 | +0.01 | +0.80% | 46 | 5,370 | 0.35 | -0.53 | 0.16 | -0.03 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 34.50 | 1.28 | 1.53 | 1.50 | -0.01 | -0.67% | 33 | 1,796 | 0.35 | -0.61 | 0.16 | -0.03 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 35.00 | 1.56 | 1.84 | 1.72 | -0.19 | -9.95% | 30 | 2,301 | 0.30 | -0.69 | 0.15 | -0.03 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 35.50 | 1.44 | 2.61 | 1.51 | 0.00 | 0.00% | 0 | 12 | 0.27 | -0.76 | 0.14 | -0.02 | 3/25/2025 | 3/31/2025 4:00:07 PM EST |
| 36.00 | 2.29 | 3.10 | 1.95 | 0.00 | 0.00% | 0 | 13 | 0.42 | -0.82 | 0.12 | -0.02 | 3/26/2025 | 3/31/2025 4:00:07 PM EST |
| 36.50 | 2.26 | 3.05 | 2.82 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.87 | 0.10 | -0.02 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 37.00 | 1.91 | 3.50 | 3.05 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.90 | 0.08 | -0.01 | 3/27/2025 | 3/31/2025 4:00:07 PM EST |
| 37.50 | 2.91 | 4.00 | 3.80 | -0.25 | -6.18% | 3 | 83 | 0.37 | -0.93 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 38.00 | 4.35 | 4.45 | 5.15 | +1.97 | +61.95% | 2 | 21 | 0.40 | -0.95 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 39.00 | 5.30 | 5.45 | 5.15 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.98 | 0.02 | 0.00 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 40.00 | 6.05 | 6.45 | 5.45 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.99 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 4:00:07 PM EST |
| 41.00 | 7.30 | 7.45 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 42.00 | 7.95 | 8.80 | 7.55 | 0.00 | 0.00% | 0 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:07 PM EST |
| 42.50 | 8.60 | 8.95 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 43.00 | 8.95 | 9.45 | 8.55 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:07 PM EST |
| 45.00 | 9.80 | 12.50 | 10.90 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |