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 | 11.85 | 13.80 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:09 PM EST | |||
| 21.00 | 11.60 | 13.40 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:09 PM EST | |||
| 22.00 | 10.95 | 12.00 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:09 PM EST | |||
| 23.00 | 9.45 | 11.30 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:09 PM EST |
| 24.00 | 9.65 | 10.55 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | 0.00 | 3/28/2025 4:00:09 PM EST | |||
| 25.00 | 8.65 | 9.40 | 6.50 | 0.00 | 0.00% | 0 | 0 | 0.66 | 0.99 | 0.01 | -0.01 | 3/13/2025 | 3/28/2025 4:00:09 PM EST |
| 26.00 | 7.70 | 8.20 | 8.45 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.98 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 4:00:09 PM EST |
| 27.00 | 6.75 | 7.25 | 2.20 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.95 | 0.02 | -0.01 | 3/10/2025 | 3/28/2025 4:00:09 PM EST |
| 28.00 | 5.80 | 7.85 | % | 0 | 0 | 1.20 | 0.92 | 0.03 | -0.02 | 3/28/2025 4:00:09 PM EST | |||
| 29.00 | 4.90 | 5.55 | % | 0 | 0 | 0.62 | 0.89 | 0.04 | -0.02 | 3/28/2025 4:00:09 PM EST | |||
| 30.00 | 4.00 | 4.70 | 4.15 | +1.77 | +74.37% | 1 | 58 | 0.56 | 0.84 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 31.00 | 2.96 | 3.30 | 3.80 | 0.00 | 0.00% | 0 | 42 | 0.38 | 0.78 | 0.07 | -0.03 | 3/27/2025 | 3/28/2025 4:00:09 PM EST |
| 32.00 | 1.07 | 2.65 | 2.52 | -0.73 | -22.47% | 5 | 256 | 0.23 | 0.70 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 33.00 | 1.82 | 1.90 | 1.80 | -0.34 | -15.89% | 4 | 111 | 0.40 | 0.60 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 34.00 | 1.28 | 1.35 | 1.31 | -0.18 | -12.09% | 15 | 146 | 0.39 | 0.49 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 35.00 | 0.84 | 0.90 | 0.83 | -0.25 | -23.15% | 21 | 1,372 | 0.37 | 0.38 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 36.00 | 0.52 | 0.58 | 0.57 | -0.15 | -20.84% | 8 | 471 | 0.36 | 0.28 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 37.00 | 0.32 | 0.36 | 0.35 | -0.09 | -20.46% | 1,200 | 191 | 0.36 | 0.19 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 38.00 | 0.18 | 1.25 | 0.23 | -0.03 | -11.54% | 11 | 113 | 0.63 | 0.13 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 39.00 | 0.10 | 0.13 | 0.11 | -0.06 | -35.30% | 13 | 23 | 0.36 | 0.08 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 40.00 | 0.03 | 0.09 | 0.05 | -0.04 | -44.45% | 4 | 60 | 0.35 | 0.05 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 41.00 | 0.02 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 53 | 0.38 | 0.03 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 4:00:09 PM EST |
| 42.00 | 0.00 | 0.28 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.02 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 4:00:09 PM EST |
| 43.00 | 0.00 | 1.20 | % | 0 | 0 | 0.97 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:09 PM EST | |||
| 44.00 | 0.00 | 1.50 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:09 PM EST | |||
| 45.00 | % | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:09 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:09 PM EST | |||
| 22.00 | 0.00 | 0.60 | 0.03 | 0.00 | 0.00% | 0 | 6 | 0.77 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:09 PM EST |
| 23.00 | 0.00 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 1,630 | 0.73 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:09 PM EST |
| 24.00 | 0.00 | 0.61 | 0.06 | 0.00 | 0.00% | 0 | 60 | 0.96 | -0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:09 PM EST |
| 25.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 29 | 1.22 | -0.01 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:09 PM EST |
| 26.00 | 0.00 | 0.90 | 0.07 | 0.00 | 0.00% | 0 | 10 | 1.07 | -0.02 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:09 PM EST |
| 27.00 | 0.10 | 0.13 | 0.11 | +0.05 | +83.34% | 16 | 45 | 0.52 | -0.05 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 28.00 | 0.14 | 0.19 | 0.17 | +0.04 | +30.77% | 112 | 232 | 0.49 | -0.08 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 29.00 | 0.22 | 0.27 | 0.17 | 0.00 | 0.00% | 0 | 86 | 0.47 | -0.11 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 4:00:09 PM EST |
| 30.00 | 0.34 | 0.39 | 0.38 | +0.11 | +40.75% | 10 | 153 | 0.45 | -0.16 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 31.00 | 0.52 | 0.56 | 0.60 | +0.19 | +46.35% | 1 | 272 | 0.43 | -0.22 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 32.00 | 0.71 | 0.81 | 0.86 | +0.21 | +32.31% | 24 | 161 | 0.40 | -0.30 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 33.00 | 1.02 | 1.18 | 1.14 | +0.14 | +14.00% | 62 | 51 | 0.39 | -0.40 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 34.00 | 1.56 | 1.64 | 1.60 | +0.25 | +18.52% | 8 | 123 | 0.39 | -0.51 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 35.00 | 2.13 | 2.20 | 2.24 | +0.37 | +19.79% | 125 | 650 | 0.38 | -0.62 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 36.00 | 2.54 | 2.89 | 2.47 | 0.00 | 0.00% | 0 | 8 | 0.32 | -0.72 | 0.10 | -0.02 | 3/27/2025 | 3/28/2025 4:00:09 PM EST |
| 37.00 | 2.68 | 3.70 | 2.50 | 0.00 | 0.00% | 0 | 2 | 0.20 | -0.81 | 0.08 | -0.02 | 3/25/2025 | 3/28/2025 4:00:09 PM EST |
| 38.00 | 3.85 | 4.70 | % | 0 | 0 | 0.21 | -0.87 | 0.06 | -0.01 | 3/28/2025 4:00:09 PM EST | |||
| 39.00 | 4.40 | 5.50 | 9.49 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.92 | 0.04 | -0.01 | 3/12/2025 | 3/28/2025 4:00:09 PM EST |
| 40.00 | 6.35 | 7.45 | % | 0 | 0 | 0.41 | -0.95 | 0.03 | -0.01 | 3/28/2025 4:00:09 PM EST | |||
| 41.00 | 6.50 | 7.90 | % | 0 | 0 | 0.50 | -0.97 | 0.02 | 0.00 | 3/28/2025 4:00:09 PM EST | |||
| 42.00 | 7.15 | 9.45 | % | 0 | 0 | 0.92 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:09 PM EST | |||
| 43.00 | 8.10 | 10.40 | % | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:09 PM EST | |||
| 44.00 | 8.60 | 11.05 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:09 PM EST | |||
| 45.00 | % | 0 | 0 | EST |