Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $26.49 as of 4/25/2025 8:46:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.60 | 11.70 | 11.16 | 0.00 | 0.00% | 0 | 17 | 4.41 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 16.00 | 10.45 | 11.55 | 8.50 | 0.00 | 0.00% | 0 | 20 | 1.57 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:06 PM EST |
| 16.50 | 9.95 | 11.80 | 9.05 | 0.00 | 0.00% | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 17.00 | 9.45 | 11.25 | 8.45 | 0.00 | 0.00% | 0 | 8 | 2.45 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 17.50 | 8.70 | 10.90 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 18.00 | 8.45 | 8.60 | 7.56 | 0.00 | 0.00% | 0 | 5 | 3.15 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 18.50 | 7.95 | 8.35 | 7.60 | 0.00 | 0.00% | 0 | 2 | 3.06 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 19.00 | 7.45 | 9.10 | 6.80 | 0.00 | 0.00% | 0 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 19.50 | 6.95 | 8.90 | 6.75 | % | 8 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST | |
| 20.00 | 6.45 | 6.75 | 5.80 | 0.00 | 0.00% | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 20.50 | 5.95 | 6.20 | 4.00 | 0.00 | 0.00% | 0 | 13 | 2.45 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:06 PM EST |
| 21.00 | 5.45 | 5.60 | 4.65 | 0.00 | 0.00% | 0 | 5 | 1.33 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 21.50 | 2.92 | 5.85 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 22.00 | 2.84 | 6.00 | 3.40 | 0.00 | 0.00% | 0 | 6 | 2.43 | 0.99 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 22.50 | 2.68 | 5.00 | 3.00 | 0.00 | 0.00% | 0 | 3 | 1.83 | 0.99 | 0.01 | -0.01 | 4/17/2025 | 4/25/2025 4:00:06 PM EST |
| 23.00 | 2.04 | 4.85 | 2.91 | 0.00 | 0.00% | 0 | 1 | 2.00 | 0.97 | 0.04 | -0.02 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 23.50 | 2.11 | 4.10 | 2.78 | -0.11 | -3.81% | 2 | 8 | 1.64 | 0.95 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 24.00 | 2.46 | 2.84 | 2.40 | -0.20 | -7.70% | 19 | 511 | 0.93 | 0.91 | 0.08 | -0.03 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 24.50 | 1.98 | 2.48 | 1.91 | +0.01 | +0.53% | 1 | 12 | 0.58 | 0.87 | 0.11 | -0.03 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 25.00 | 1.64 | 2.36 | 1.70 | -0.13 | -7.11% | 21 | 2,609 | 0.73 | 0.81 | 0.14 | -0.04 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 25.50 | 1.09 | 1.37 | 1.30 | -0.09 | -6.48% | 476 | 18,853 | 0.40 | 0.74 | 0.18 | -0.05 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 26.00 | 0.88 | 0.98 | 0.91 | -0.17 | -15.75% | 126 | 1,744 | 0.45 | 0.64 | 0.22 | -0.05 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 26.50 | 0.63 | 0.72 | 0.61 | -0.19 | -23.75% | 222 | 257 | 0.45 | 0.52 | 0.24 | -0.05 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 27.00 | 0.40 | 0.54 | 0.42 | -0.10 | -19.24% | 1,250 | 1,352 | 0.47 | 0.40 | 0.25 | -0.05 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 27.50 | 0.22 | 0.27 | 0.19 | -0.15 | -44.12% | 1,238 | 1,071 | 0.41 | 0.28 | 0.22 | -0.04 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 28.00 | 0.11 | 0.15 | 0.13 | -0.07 | -35.00% | 87 | 379 | 0.40 | 0.18 | 0.18 | -0.03 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 28.50 | 0.06 | 0.08 | 0.06 | -0.07 | -53.85% | 55 | 666 | 0.40 | 0.11 | 0.13 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 29.00 | 0.00 | 0.06 | 0.01 | -0.06 | -85.72% | 970 | 252 | 0.45 | 0.06 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 29.50 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 61 | 0.53 | 0.03 | 0.05 | -0.01 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 0.24 | 0.01 | -0.02 | -66.67% | 7 | 2,931 | 0.83 | 0.02 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 30.50 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.01 | 0.01 | 0.00 | 4/15/2025 | 4/25/2025 4:00:06 PM EST |
| 31.00 | 0.00 | 0.28 | 0.05 | 0.00 | 0.00% | 0 | 312 | 1.02 | 0.00 | 0.01 | 0.00 | 4/21/2025 | 4/25/2025 4:00:06 PM EST |
| 32.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 107 | 0.98 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 33.00 | 0.00 | 0.70 | 0.01 | 0.00 | 0.00% | 0 | 439 | 1.73 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 34.00 | 0.00 | 0.60 | 0.01 | 0.00 | 0.00% | 0 | 86 | 1.77 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 35.00 | 0.00 | 0.20 | 0.05 | +0.04 | +400.00% | 1 | 226 | 1.39 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 36.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 1 | 94 | 1.29 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 37.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 87 | 1.60 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:06 PM EST |
| 38.00 | 0.00 | 0.37 | 0.30 | 0.00 | 0.00% | 0 | 9 | 1.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/25/2025 4:00:06 PM EST |
| 39.00 | 0.00 | 0.58 | 0.01 | 0.00 | 0.00% | 0 | 55 | 2.32 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:06 PM EST |
| 40.00 | 0.00 | 0.58 | 0.19 | 0.00 | 0.00% | 0 | 18 | 2.42 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 4:00:06 PM EST |
| 41.00 | 0.00 | 0.57 | 0.12 | 0.00 | 0.00% | 0 | 2 | 2.51 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/25/2025 4:00:06 PM EST |
| 42.00 | 0.00 | 0.56 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 43.00 | 0.00 | 1.10 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 44.00 | 0.00 | 0.55 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.55 | 0.02 | 0.00 | 0.00% | 0 | 6 | 2.83 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:06 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 | 0.02 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 16.00 | 0.00 | 0.65 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 16.50 | 0.00 | 0.95 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 3 | 3.18 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:06 PM EST |
| 18.50 | 0.00 | 0.23 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 19.00 | 0.00 | 0.03 | 0.14 | 0.00 | 0.00% | 0 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:06 PM EST |
| 19.50 | 0.00 | 0.05 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 107 | 0.89 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 20.50 | 0.00 | 0.02 | 0.02 | % | 42 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST | |
| 21.00 | 0.00 | 0.16 | 0.01 | -0.02 | -66.67% | 4 | 62 | 1.26 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 21.50 | 0.00 | 0.12 | 0.01 | -0.05 | -83.34% | 10 | 55 | 1.09 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | -0.01 | -33.34% | 3,224 | 3,464 | 0.77 | -0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 22.50 | 0.00 | 0.21 | 0.03 | -0.05 | -62.50% | 3,811 | 3,899 | 1.03 | -0.01 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 23.00 | 0.03 | 0.04 | 0.04 | -0.03 | -42.86% | 24 | 84 | 0.60 | -0.03 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 23.50 | 0.04 | 0.06 | 0.05 | -0.03 | -37.50% | 36 | 376 | 0.56 | -0.05 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 24.00 | 0.06 | 0.08 | 0.08 | -0.05 | -38.47% | 43 | 1,622 | 0.52 | -0.09 | 0.08 | -0.03 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 24.50 | 0.10 | 0.12 | 0.14 | -0.04 | -22.23% | 79 | 2,630 | 0.50 | -0.13 | 0.11 | -0.03 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 25.00 | 0.17 | 0.37 | 0.18 | -0.04 | -18.19% | 6,292 | 3,123 | 0.49 | -0.19 | 0.14 | -0.04 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 25.50 | 0.27 | 0.30 | 0.30 | 0.00 | 0.00% | 224 | 305 | 0.47 | -0.26 | 0.18 | -0.05 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 26.00 | 0.41 | 0.44 | 0.47 | -0.02 | -4.09% | 197 | 282 | 0.45 | -0.36 | 0.22 | -0.05 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 26.50 | 0.61 | 0.67 | 0.76 | -0.06 | -7.32% | 58 | 53 | 0.45 | -0.48 | 0.24 | -0.05 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 27.00 | 0.83 | 1.39 | 1.03 | -0.12 | -10.44% | 159 | 235 | 0.59 | -0.60 | 0.25 | -0.05 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 27.50 | 0.62 | 1.28 | 1.46 | -1.60 | -52.29% | 3 | 1 | 0.23 | -0.72 | 0.22 | -0.04 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 28.00 | 1.09 | 1.94 | 1.79 | -0.10 | -5.30% | 11 | 45 | 0.33 | -0.82 | 0.18 | -0.03 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 28.50 | 1.99 | 2.52 | 3.15 | 0.00 | 0.00% | 0 | 2 | 0.96 | -0.89 | 0.13 | -0.02 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 29.00 | 1.00 | 3.80 | 3.50 | 0.00 | 0.00% | 0 | 21 | 1.55 | -0.94 | 0.08 | -0.01 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 29.50 | 2.66 | 4.35 | 4.75 | 0.00 | 0.00% | 0 | 1 | 1.69 | -0.97 | 0.05 | -0.01 | 4/16/2025 | 4/25/2025 4:00:06 PM EST |
| 30.00 | 3.45 | 3.55 | 4.04 | -2.02 | -33.34% | 5 | 117 | 0.71 | -0.98 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 30.50 | 3.95 | 4.10 | 5.70 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 4/17/2025 | 4/25/2025 4:00:06 PM EST |
| 31.00 | 4.45 | 4.55 | 5.00 | 0.00 | 0.00% | 0 | 30 | 1.04 | -1.00 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 32.00 | 4.80 | 5.60 | 6.52 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 33.00 | 6.45 | 6.60 | 7.00 | -1.25 | -15.16% | 2 | 3 | 1.73 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 34.00 | 7.45 | 7.60 | 9.25 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:06 PM EST |
| 35.00 | 8.45 | 8.55 | 9.00 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:06 PM EST |
| 36.00 | 8.35 | 10.55 | 10.35 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 4:00:06 PM EST |
| 37.00 | 10.45 | 10.55 | 3.58 | 0.00 | 0.00% | 0 | 3 | 1.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/25/2025 4:00:06 PM EST |
| 38.00 | 11.45 | 11.60 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 39.00 | 12.45 | 12.60 | 14.40 | 0.00 | 0.00% | 0 | 1 | 1.67 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:06 PM EST |
| 40.00 | 13.45 | 15.10 | 14.35 | 0.00 | 0.00% | 0 | 1 | 2.51 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 41.00 | 14.45 | 14.55 | 16.40 | 0.00 | 0.00% | 0 | 1 | 1.84 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:06 PM EST |
| 42.00 | 15.20 | 15.70 | 17.40 | 0.00 | 0.00% | 0 | 1 | 2.87 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:06 PM EST |
| 43.00 | 16.35 | 17.35 | 17.50 | 0.00 | 0.00% | 0 | 1 | 3.69 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 44.00 | 17.45 | 17.60 | 19.30 | 0.00 | 0.00% | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:06 PM EST |
| 45.00 | 18.45 | 19.35 | 19.95 | 0.00 | 0.00% | 0 | 2 | 4.01 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:06 PM EST |