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 | 10.45 | 11.75 | 9.25 | 0.00 | 0.00% | 0 | 63 | 2.42 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:06 PM EST |
| 16.00 | 10.40 | 10.60 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 17.00 | 7.50 | 11.40 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 17.50 | 9.00 | 9.60 | 8.45 | 0.00 | 0.00% | 0 | 23 | 1.95 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 18.00 | 8.50 | 9.70 | % | 0 | 0 | 1.26 | 0.99 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 19.00 | 7.50 | 8.30 | 6.75 | 0.00 | 0.00% | 0 | 3 | 1.96 | 0.99 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 20.00 | 6.30 | 7.50 | 6.10 | +0.15 | +2.53% | 2 | 48 | 0.76 | 0.97 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 21.00 | 5.55 | 6.30 | 5.25 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.95 | 0.03 | -0.01 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 22.00 | 4.60 | 5.65 | 3.50 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.90 | 0.04 | -0.02 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 22.50 | 4.15 | 5.35 | 3.85 | 0.00 | 0.00% | 0 | 14 | 1.00 | 0.88 | 0.05 | -0.02 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 23.00 | 3.70 | 3.80 | 3.50 | +0.90 | +34.62% | 2 | 23 | 0.53 | 0.86 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 24.00 | 2.73 | 3.40 | 2.61 | -0.34 | -11.53% | 13 | 65 | 0.56 | 0.80 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 25.00 | 1.93 | 2.14 | 2.01 | -0.08 | -3.83% | 41 | 455 | 0.44 | 0.72 | 0.11 | -0.03 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 26.00 | 1.40 | 1.50 | 1.35 | -0.13 | -8.79% | 201 | 361 | 0.46 | 0.60 | 0.14 | -0.03 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 27.00 | 0.85 | 0.89 | 0.83 | -0.12 | -12.64% | 89 | 296 | 0.42 | 0.45 | 0.15 | -0.03 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 27.50 | 0.64 | 0.66 | 0.62 | -0.11 | -15.07% | 8,419 | 14,194 | 0.42 | 0.38 | 0.15 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 28.00 | 0.46 | 0.51 | 0.55 | +0.03 | +5.77% | 147 | 975 | 0.41 | 0.31 | 0.14 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 28.50 | 0.33 | 0.37 | 0.33 | -0.08 | -19.52% | 148 | 115 | 0.40 | 0.24 | 0.12 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 29.00 | 0.23 | 0.27 | 0.23 | -0.06 | -20.69% | 50 | 49 | 0.40 | 0.19 | 0.11 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 29.50 | 0.15 | 0.20 | 0.14 | -0.02 | -12.50% | 1 | 23 | 0.39 | 0.14 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 30.00 | 0.10 | 0.14 | 0.06 | -0.03 | -33.34% | 127 | 2,367 | 0.39 | 0.11 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 30.50 | 0.07 | 0.11 | 0.03 | -0.02 | -40.00% | 1 | 4 | 0.40 | 0.08 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 31.00 | 0.02 | 0.36 | 0.05 | 0.00 | 0.00% | 1 | 41 | 0.48 | 0.06 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 32.00 | 0.01 | 0.22 | 0.03 | -0.02 | -40.00% | 83 | 1 | 0.50 | 0.03 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 32.50 | 0.00 | 0.22 | 0.02 | -0.01 | -33.34% | 860 | 2,817 | 0.49 | 0.02 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 33.00 | 0.00 | 0.06 | % | 0 | 0 | 0.52 | 0.01 | 0.01 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 34.00 | 0.00 | 0.52 | % | 0 | 0 | 0.97 | 0.01 | 0.01 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 35.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 2 | 4,031 | 0.51 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 37.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 9 | 977 | 0.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 40.00 | 0.00 | 0.16 | 0.06 | 0.00 | 0.00% | 0 | 33 | 1.03 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:06 PM EST |
| 42.50 | 0.00 | 0.49 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 4:00:06 PM EST |
| 45.00 | 0.00 | 0.63 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 47.50 | 0.00 | 0.49 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 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 | 0.51 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.97 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:06 PM EST |
| 16.00 | 0.00 | 0.52 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 17.00 | 0.00 | 0.57 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 17.50 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 273 | 0.80 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 6 | 1.20 | -0.01 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:06 PM EST |
| 19.00 | 0.00 | 0.21 | 0.04 | 0.00 | 0.00% | 0 | 94 | 1.02 | -0.01 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 20.00 | 0.03 | 0.16 | 0.05 | 0.00 | 0.00% | 1,478 | 2,395 | 0.71 | -0.03 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 21.00 | 0.00 | 0.23 | 0.10 | +0.04 | +66.67% | 2 | 825 | 0.81 | -0.05 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 22.00 | 0.10 | 0.14 | 0.12 | -0.03 | -20.00% | 1 | 656 | 0.56 | -0.10 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 22.50 | 0.14 | 0.17 | 0.16 | -0.01 | -5.89% | 11 | 7,564 | 0.54 | -0.12 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 23.00 | 0.18 | 0.21 | 0.21 | -0.01 | -4.55% | 16 | 63 | 0.52 | -0.14 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 24.00 | 0.30 | 0.34 | 0.33 | -0.03 | -8.34% | 1,476 | 1,512 | 0.49 | -0.20 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 25.00 | 0.51 | 0.55 | 0.54 | -0.01 | -1.82% | 1,352 | 2,156 | 0.46 | -0.28 | 0.11 | -0.03 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 26.00 | 0.83 | 0.88 | 0.94 | +0.07 | +8.05% | 179 | 64 | 0.44 | -0.40 | 0.14 | -0.03 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 27.00 | 1.28 | 1.35 | 1.63 | +0.07 | +4.49% | 42 | 75 | 0.42 | -0.55 | 0.15 | -0.03 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 27.50 | 1.55 | 1.64 | 1.62 | -0.26 | -13.83% | 31 | 2,544 | 0.41 | -0.62 | 0.15 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 28.00 | 1.56 | 2.13 | 2.11 | -0.77 | -26.74% | 1 | 15 | 0.36 | -0.69 | 0.14 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 28.50 | 1.99 | 2.51 | 2.63 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.76 | 0.12 | -0.02 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 29.00 | 2.60 | 2.76 | % | 0 | 0 | 0.48 | -0.81 | 0.11 | -0.02 | 4/25/2025 4:00:06 PM EST | |||
| 29.50 | 2.83 | 3.20 | 3.45 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.86 | 0.09 | -0.01 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 30.00 | 3.50 | 3.65 | 3.65 | -0.10 | -2.67% | 6 | 2,782 | 0.37 | -0.89 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 30.50 | 2.82 | 4.10 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.12 | -0.92 | 0.06 | -0.01 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 31.00 | 4.45 | 5.70 | 4.80 | % | 3 | 0 | 0.49 | -0.94 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST | |
| 32.00 | 5.45 | 5.60 | 6.50 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.97 | 0.03 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 32.50 | 5.95 | 6.05 | 6.16 | -0.04 | -0.65% | 21 | 56 | 0.79 | -0.98 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 33.00 | 6.45 | 7.40 | % | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 34.00 | 7.45 | 8.55 | 8.55 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 35.00 | 8.45 | 8.75 | 10.25 | 0.00 | 0.00% | 0 | 25 | 0.76 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:06 PM EST |
| 37.50 | 10.95 | 11.05 | 12.75 | 0.00 | 0.00% | 0 | 55 | 0.90 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:06 PM EST |
| 40.00 | 13.10 | 13.60 | 13.50 | 0.00 | 0.00% | 0 | 1 | 1.43 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 4:00:06 PM EST |
| 42.50 | 15.95 | 16.05 | 17.30 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:06 PM EST |
| 45.00 | 18.45 | 18.55 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 47.50 | 20.95 | 21.05 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST |