Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $31.59 as of 4/2/2025 12:52:01 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 | 12.10 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:59:03 AM EST | |||
| 21.00 | 11.00 | 11.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:59:03 AM EST | |||
| 22.00 | 10.00 | 10.15 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 4/2/2025 11:59:03 AM EST | |||
| 23.00 | 9.05 | 9.15 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.99 | 0.01 | -0.01 | 3/10/2025 | 4/2/2025 11:59:03 AM EST |
| 24.00 | 8.05 | 8.35 | % | 0 | 0 | 0.00 | 0.98 | 0.01 | -0.01 | 4/2/2025 11:59:03 AM EST | |||
| 25.00 | 7.10 | 7.35 | 6.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.96 | 0.02 | -0.02 | 3/13/2025 | 4/2/2025 11:59:03 AM EST |
| 26.00 | 6.15 | 6.25 | 8.45 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.94 | 0.03 | -0.02 | 3/21/2025 | 4/2/2025 11:59:03 AM EST |
| 27.00 | 5.20 | 5.30 | 2.20 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.91 | 0.04 | -0.03 | 3/10/2025 | 4/2/2025 11:59:03 AM EST |
| 28.00 | 4.30 | 4.40 | 4.30 | % | 5 | 0 | 0.40 | 0.87 | 0.05 | -0.03 | 4/2/2025 | 4/2/2025 11:59:03 AM EST | |
| 29.00 | 3.45 | 3.55 | % | 0 | 0 | 0.42 | 0.81 | 0.07 | -0.03 | 4/2/2025 11:59:03 AM EST | |||
| 30.00 | 2.62 | 2.75 | 2.71 | -0.12 | -4.24% | 1 | 60 | 0.43 | 0.75 | 0.08 | -0.04 | 4/2/2025 | 4/2/2025 11:59:03 AM EST |
| 31.00 | 2.01 | 2.05 | 1.91 | 0.00 | 0.00% | 0 | 42 | 0.42 | 0.66 | 0.10 | -0.04 | 4/1/2025 | 4/2/2025 11:59:03 AM EST |
| 32.00 | 1.42 | 1.46 | 1.35 | +0.02 | +1.51% | 6 | 257 | 0.40 | 0.56 | 0.11 | -0.04 | 4/2/2025 | 4/2/2025 11:59:03 AM EST |
| 33.00 | 0.95 | 0.99 | 0.98 | +0.14 | +16.67% | 6 | 558 | 0.40 | 0.45 | 0.12 | -0.03 | 4/2/2025 | 4/2/2025 11:59:03 AM EST |
| 34.00 | 0.60 | 0.64 | 0.59 | +0.03 | +5.36% | 7 | 184 | 0.40 | 0.33 | 0.11 | -0.03 | 4/2/2025 | 4/2/2025 11:59:03 AM EST |
| 35.00 | 0.36 | 0.39 | 0.37 | +0.02 | +5.72% | 5 | 1,403 | 0.39 | 0.23 | 0.09 | -0.02 | 4/2/2025 | 4/2/2025 11:59:03 AM EST |
| 36.00 | 0.20 | 0.23 | 0.20 | 0.00 | 0.00% | 5 | 508 | 0.39 | 0.15 | 0.07 | -0.02 | 4/2/2025 | 4/2/2025 11:59:03 AM EST |
| 37.00 | 0.11 | 0.14 | 0.12 | +0.01 | +9.10% | 1 | 1,287 | 0.39 | 0.10 | 0.05 | -0.01 | 4/2/2025 | 4/2/2025 11:59:03 AM EST |
| 38.00 | 0.06 | 0.10 | 0.07 | +0.01 | +16.67% | 2 | 113 | 0.40 | 0.06 | 0.03 | -0.01 | 4/2/2025 | 4/2/2025 11:59:03 AM EST |
| 39.00 | 0.03 | 0.07 | 0.12 | 0.00 | 0.00% | 0 | 37 | 0.41 | 0.03 | 0.02 | -0.01 | 3/31/2025 | 4/2/2025 11:59:03 AM EST |
| 40.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 64 | 0.48 | 0.02 | 0.01 | 0.00 | 3/31/2025 | 4/2/2025 11:59:03 AM EST |
| 41.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 53 | 0.50 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 4/2/2025 11:59:03 AM EST |
| 42.00 | 0.00 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/2/2025 11:59:03 AM EST |
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:03 AM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:03 AM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:03 AM 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 | 1.73 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:03 AM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:03 AM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 6 | 0.80 | 0.00 | 0.00 | -0.01 | 3/21/2025 | 4/2/2025 11:59:03 AM EST |
| 23.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 1,630 | 0.79 | -0.01 | 0.01 | -0.01 | 3/17/2025 | 4/2/2025 11:59:03 AM EST |
| 24.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 60 | 0.77 | -0.02 | 0.01 | -0.01 | 3/26/2025 | 4/2/2025 11:59:03 AM EST |
| 25.00 | 0.01 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 30 | 0.55 | -0.04 | 0.02 | -0.02 | 4/1/2025 | 4/2/2025 11:59:03 AM EST |
| 26.00 | 0.11 | 0.14 | 0.15 | 0.00 | 0.00% | 0 | 15 | 0.58 | -0.06 | 0.03 | -0.02 | 4/1/2025 | 4/2/2025 11:59:03 AM EST |
| 27.00 | 0.18 | 0.21 | 0.21 | -0.04 | -16.00% | 9 | 52 | 0.56 | -0.09 | 0.04 | -0.03 | 4/2/2025 | 4/2/2025 11:59:03 AM EST |
| 28.00 | 0.27 | 0.30 | 0.39 | +0.03 | +8.34% | 5 | 324 | 0.53 | -0.13 | 0.05 | -0.03 | 4/2/2025 | 4/2/2025 11:59:03 AM EST |
| 29.00 | 0.42 | 0.45 | 0.43 | -0.12 | -21.82% | 1 | 90 | 0.51 | -0.19 | 0.07 | -0.03 | 4/2/2025 | 4/2/2025 11:59:03 AM EST |
| 30.00 | 0.63 | 0.67 | 0.67 | -0.12 | -15.19% | 3 | 174 | 0.49 | -0.25 | 0.08 | -0.04 | 4/2/2025 | 4/2/2025 11:59:03 AM EST |
| 31.00 | 0.94 | 0.97 | 1.03 | +0.22 | +27.16% | 4 | 259 | 0.48 | -0.34 | 0.10 | -0.04 | 4/2/2025 | 4/2/2025 11:59:03 AM EST |
| 32.00 | 1.35 | 1.38 | 1.35 | -0.16 | -10.60% | 13 | 601 | 0.46 | -0.44 | 0.11 | -0.04 | 4/2/2025 | 4/2/2025 11:59:03 AM EST |
| 33.00 | 1.81 | 1.92 | 2.32 | 0.00 | 0.00% | 0 | 48 | 0.45 | -0.55 | 0.12 | -0.03 | 4/1/2025 | 4/2/2025 11:59:03 AM EST |
| 34.00 | 2.52 | 2.56 | 2.61 | -0.14 | -5.10% | 4 | 109 | 0.48 | -0.67 | 0.11 | -0.03 | 4/2/2025 | 4/2/2025 11:59:03 AM EST |
| 35.00 | 3.25 | 3.35 | 3.84 | 0.00 | 0.00% | 0 | 227 | 0.45 | -0.77 | 0.09 | -0.02 | 4/1/2025 | 4/2/2025 11:59:03 AM EST |
| 36.00 | 4.10 | 4.20 | 3.95 | 0.00 | 0.00% | 0 | 11 | 0.46 | -0.85 | 0.07 | -0.02 | 4/1/2025 | 4/2/2025 11:59:03 AM EST |
| 37.00 | 5.00 | 5.15 | 2.50 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.90 | 0.05 | -0.01 | 3/25/2025 | 4/2/2025 11:59:03 AM EST |
| 38.00 | 6.00 | 6.10 | % | 0 | 0 | 0.54 | -0.94 | 0.03 | -0.01 | 4/2/2025 11:59:03 AM EST | |||
| 39.00 | 6.95 | 7.10 | 9.49 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.97 | 0.02 | -0.01 | 3/12/2025 | 4/2/2025 11:59:03 AM EST |
| 40.00 | 7.95 | 8.10 | % | 0 | 0 | 0.73 | -0.98 | 0.01 | 0.00 | 4/2/2025 11:59:03 AM EST | |||
| 41.00 | 8.95 | 9.10 | 7.50 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 4/2/2025 11:59:03 AM EST |
| 42.00 | 9.95 | 10.10 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/2/2025 11:59:03 AM EST | |||
| 43.00 | 10.95 | 11.10 | 9.50 | 0.00 | 0.00% | 0 | 1 | 0.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 11:59:03 AM EST |
| 44.00 | 11.95 | 12.10 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/2/2025 11:59:03 AM EST | |||
| 45.00 | 12.95 | 13.10 | 11.80 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 11:59:03 AM EST |