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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.15 | 17.25 | 16.60 | 0.00 | 0.00% | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:09 PM EST |
| 20.00 | 13.70 | 13.80 | 14.20 | 0.00 | 0.00% | 0 | 3 | 0.77 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:09 PM EST |
| 22.50 | 11.20 | 11.35 | 12.60 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.99 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:09 PM EST |
| 25.00 | 8.80 | 9.85 | 9.35 | -0.40 | -4.11% | 1 | 1 | 1.02 | 0.97 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 27.50 | 6.45 | 7.40 | % | 0 | 0 | 0.65 | 0.91 | 0.03 | -0.01 | 3/28/2025 4:00:09 PM EST | |||
| 30.00 | 4.30 | 4.40 | 4.30 | -0.57 | -11.71% | 14 | 50 | 0.40 | 0.81 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 32.50 | 2.48 | 2.54 | 2.54 | -0.27 | -9.61% | 123 | 87 | 0.37 | 0.64 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 35.00 | 1.18 | 1.23 | 1.20 | -0.15 | -11.12% | 626 | 699 | 0.35 | 0.41 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 37.50 | 0.45 | 0.49 | 0.47 | -0.06 | -11.33% | 135 | 828 | 0.33 | 0.21 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 40.00 | 0.15 | 0.18 | 0.18 | -0.01 | -5.27% | 2 | 43 | 0.33 | 0.09 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 42.50 | 0.00 | 0.37 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.03 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 4:00:09 PM EST |
| 45.00 | 0.00 | 0.71 | % | 0 | 0 | 0.57 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:09 PM EST | |||
| 47.50 | 0.00 | 0.69 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.62 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:09 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:09 PM EST |
| 22.50 | 0.00 | 0.28 | 0.05 | 0.00 | 0.00% | 3 | 1 | 0.58 | -0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 25.00 | 0.04 | 0.61 | 0.11 | % | 2 | 0 | 0.75 | -0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:09 PM EST | |
| 27.50 | 0.23 | 0.26 | 0.23 | -0.07 | -23.34% | 7 | 1,559 | 0.45 | -0.09 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 30.00 | 0.54 | 0.58 | 0.58 | +0.10 | +20.84% | 49 | 117 | 0.40 | -0.19 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 32.50 | 1.20 | 1.25 | 1.17 | +0.12 | +11.43% | 632 | 321 | 0.37 | -0.36 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 35.00 | 2.34 | 2.45 | 2.52 | +0.56 | +28.58% | 50 | 627 | 0.34 | -0.59 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 37.50 | 4.15 | 4.25 | 4.15 | +0.82 | +24.63% | 236 | 35 | 0.33 | -0.79 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 40.00 | 6.40 | 6.85 | 5.50 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.91 | 0.04 | -0.01 | 3/25/2025 | 3/28/2025 4:00:09 PM EST |
| 42.50 | 8.85 | 8.95 | % | 0 | 0 | 0.41 | -0.97 | 0.02 | 0.00 | 3/28/2025 4:00:09 PM EST | |||
| 45.00 | 11.35 | 11.45 | % | 0 | 0 | 0.49 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:09 PM EST | |||
| 47.50 | 13.15 | 13.95 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:09 PM EST |