Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $30.08 as of 5/5/2025 8:34:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.35 | 15.75 | 12.61 | 0.00 | 0.00% | 0 | 2 | 5.31 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 16.00 | 13.15 | 15.10 | 9.75 | 0.00 | 0.00% | 0 | 1 | 5.03 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 17.00 | 12.40 | 13.60 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 17.50 | 11.75 | 13.00 | 8.80 | 0.00 | 0.00% | 0 | 5 | 2.74 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 18.00 | 11.30 | 12.40 | % | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 18.50 | 10.70 | 12.35 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 19.00 | 10.95 | 12.00 | 6.80 | 0.00 | 0.00% | 0 | 2 | 4.09 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 19.50 | 9.85 | 10.70 | 10.70 | +0.50 | +4.91% | 11 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 20.00 | 9.30 | 10.30 | 10.30 | +4.45 | +76.07% | 1 | 2 | 3.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 20.50 | 8.75 | 9.65 | 9.70 | % | 1 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 21.00 | 9.05 | 9.65 | 9.35 | +3.25 | +53.28% | 14 | 3 | 2.78 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 21.50 | 7.05 | 8.65 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 22.00 | 7.30 | 8.90 | 4.15 | 0.00 | 0.00% | 0 | 7 | 2.77 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 22.50 | 6.55 | 8.65 | 4.80 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 23.00 | 6.30 | 7.75 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 23.50 | 5.70 | 7.10 | 6.80 | % | 5 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 24.00 | 5.35 | 6.80 | 5.80 | 0.00 | 0.00% | 0 | 26 | 2.12 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 24.50 | 4.90 | 6.30 | 5.10 | 0.00 | 0.00% | 0 | 7 | 1.47 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 5.05 | 5.15 | 5.50 | +0.75 | +15.79% | 41 | 131 | 1.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 25.50 | 4.55 | 4.65 | 3.58 | 0.00 | 0.00% | 0 | 26 | 1.42 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 26.00 | 4.00 | 4.15 | 4.45 | +1.00 | +28.99% | 1 | 227 | 1.37 | 1.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 26.50 | 3.05 | 5.45 | 3.81 | +0.39 | +11.41% | 25 | 25 | 1.31 | 0.98 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 27.00 | 3.05 | 3.20 | 3.20 | +0.23 | +7.75% | 13 | 274 | 0.82 | 0.96 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 27.50 | 2.42 | 3.45 | 2.73 | +0.17 | +6.65% | 3 | 17 | 1.11 | 0.93 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 28.00 | 2.03 | 2.21 | 2.14 | +0.14 | +7.00% | 52 | 331 | 0.49 | 0.89 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 28.50 | 1.63 | 1.78 | 1.76 | +0.11 | +6.67% | 22 | 37 | 0.53 | 0.82 | 0.15 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 29.00 | 1.30 | 1.36 | 1.57 | +0.26 | +19.85% | 100 | 198 | 0.56 | 0.74 | 0.19 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 29.50 | 0.68 | 0.99 | 0.99 | +0.08 | +8.80% | 19 | 102 | 0.41 | 0.64 | 0.22 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 0.64 | 0.71 | 0.67 | +0.04 | +6.35% | 366 | 1,089 | 0.51 | 0.52 | 0.24 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 30.50 | 0.42 | 0.46 | 0.43 | +0.01 | +2.39% | 583 | 237 | 0.51 | 0.40 | 0.24 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 31.00 | 0.24 | 0.28 | 0.26 | -0.01 | -3.71% | 1,681 | 280 | 0.49 | 0.29 | 0.21 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 32.00 | 0.08 | 0.09 | 0.08 | -0.03 | -27.28% | 23,877 | 2,050 | 0.49 | 0.13 | 0.13 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 33.00 | 0.02 | 0.04 | 0.04 | -0.06 | -60.00% | 245 | 14 | 0.56 | 0.04 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 34.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 83 | 24 | 0.63 | 0.02 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | -0.09 | -81.82% | 12 | 3 | 0.82 | 0.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 0.05 | 0.01 | -0.08 | -88.89% | 12 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 0.07 | 0.02 | % | 12 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 38.00 | 0.00 | 0.07 | 0.07 | -0.28 | -80.00% | 13 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 0.11 | 0.05 | +0.04 | +400.00% | 14 | 4 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.09 | 0.05 | % | 14 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 41.00 | 0.00 | 0.14 | 0.05 | % | 14 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 42.00 | 0.00 | 0.12 | 0.06 | % | 14 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 43.00 | 0.00 | 0.10 | 0.06 | % | 15 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 44.00 | 0.00 | 0.08 | 0.04 | +0.01 | +33.34% | 15 | 3 | 1.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.12 | 0.11 | % | 1 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 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 | 0.68 | % | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.59 | % | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.54 | 0.15 | 0.00 | 0.00% | 0 | 1 | 4.41 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.23 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 15 | 2.75 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 18.50 | 0.00 | 0.16 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.37 | 0.01 | 0.00 | 0.00% | 6 | 3 | 3.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 19.50 | 0.00 | 0.22 | 0.01 | % | 2 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 20.00 | 0.00 | 0.03 | 0.17 | 0.00 | 0.00% | 0 | 5 | 1.85 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 20.50 | 0.00 | 0.41 | 0.01 | % | 20 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 76 | 1.42 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 21.50 | 0.00 | 0.36 | 0.01 | 0.00 | 0.00% | 4 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 103 | 252 | 1.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.10 | 0.01 | -0.01 | -50.00% | 11 | 36 | 1.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 15 | 312 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 23.50 | 0.00 | 0.02 | 0.01 | % | 22 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 24.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 40 | 250 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 24.50 | 0.00 | 0.23 | 0.01 | -0.06 | -85.72% | 24 | 12 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 61 | 577 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 25.50 | 0.01 | 0.02 | 0.01 | -0.05 | -83.34% | 2 | 20 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 26.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 53 | 416 | 0.73 | 0.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 26.50 | 0.01 | 0.04 | 0.07 | 0.00 | 0.00% | 0 | 13 | 0.64 | -0.02 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 27.00 | 0.02 | 0.04 | 0.02 | -0.03 | -60.00% | 6 | 550 | 0.59 | -0.04 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 27.50 | 0.04 | 0.06 | 0.07 | -0.02 | -22.23% | 50 | 118 | 0.56 | -0.07 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 28.00 | 0.07 | 0.10 | 0.09 | -0.05 | -35.72% | 131 | 266 | 0.54 | -0.11 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 28.50 | 0.13 | 0.16 | 0.13 | -0.08 | -38.10% | 105 | 214 | 0.52 | -0.18 | 0.15 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 29.00 | 0.21 | 0.27 | 0.21 | -0.11 | -34.38% | 134 | 96 | 0.49 | -0.26 | 0.19 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 29.50 | 0.35 | 0.41 | 0.37 | -0.11 | -22.92% | 59 | 57 | 0.48 | -0.36 | 0.22 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 0.53 | 0.61 | 0.56 | -0.17 | -23.29% | 230 | 100 | 0.46 | -0.48 | 0.24 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 30.50 | 0.81 | 0.85 | 0.84 | -0.19 | -18.45% | 175 | 6 | 0.45 | -0.60 | 0.24 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 31.00 | 1.15 | 1.20 | 1.10 | -0.30 | -21.43% | 110 | 15 | 0.44 | -0.71 | 0.21 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 32.00 | 1.97 | 2.03 | 1.72 | -0.48 | -21.82% | 2 | 2 | 0.58 | -0.87 | 0.13 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 33.00 | 2.60 | 3.00 | 2.66 | -0.84 | -24.00% | 10 | 61 | 1.14 | -0.96 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 34.00 | 3.15 | 4.05 | 4.40 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.98 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 4.85 | 5.00 | 4.75 | -2.45 | -34.03% | 6 | 1 | 0.88 | -1.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 36.00 | 5.85 | 6.75 | 8.55 | 0.00 | 0.00% | 0 | 2 | 1.01 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 37.00 | 6.00 | 7.00 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 38.00 | 7.85 | 8.60 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 39.00 | 8.85 | 9.70 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 40.00 | 9.85 | 10.00 | 12.20 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 41.00 | 10.00 | 11.80 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 42.00 | 11.00 | 12.70 | 8.50 | 0.00 | 0.00% | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:57 PM EST |
| 43.00 | 12.20 | 13.00 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 44.00 | 13.50 | 14.85 | 10.50 | 0.00 | 0.00% | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 14.85 | 15.85 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |