Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $33.44 as of 3/31/2025 4:29:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.35 | 13.80 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 21.00 | 11.65 | 13.35 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 22.00 | 11.70 | 11.85 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 23.00 | 8.90 | 10.85 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 24.00 | 9.10 | 9.85 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 25.00 | 8.75 | 10.20 | % | 0 | 0 | 0.66 | 0.98 | 0.01 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 26.00 | 7.55 | 8.05 | % | 0 | 0 | 1.24 | 0.97 | 0.01 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 27.00 | 6.60 | 6.95 | % | 0 | 0 | 0.52 | 0.92 | 0.03 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 28.00 | 5.90 | 6.05 | 3.55 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.89 | 0.03 | -0.02 | 3/18/2025 | 3/31/2025 2:59:03 PM EST |
| 29.00 | 3.10 | 5.10 | % | 0 | 0 | 0.47 | 0.87 | 0.04 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 30.00 | 4.10 | 4.25 | 4.72 | 0.00 | 0.00% | 0 | 9 | 0.44 | 0.82 | 0.06 | -0.02 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 31.00 | 2.84 | 3.40 | 3.32 | -0.27 | -7.53% | 1 | 12 | 0.42 | 0.76 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 32.00 | 2.50 | 2.76 | 2.69 | 0.00 | 0.00% | 0 | 25 | 0.43 | 0.69 | 0.08 | -0.03 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 33.00 | 1.87 | 2.16 | 2.09 | 0.00 | 0.00% | 0 | 181 | 0.44 | 0.60 | 0.09 | -0.03 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 34.00 | 0.00 | 1.48 | 1.36 | -0.16 | -10.53% | 2 | 41 | 0.40 | 0.50 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 35.00 | 0.97 | 1.04 | 1.08 | +0.10 | +10.21% | 2 | 213 | 0.38 | 0.40 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 36.00 | 0.65 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 64 | 0.40 | 0.31 | 0.09 | -0.02 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 37.00 | 0.41 | 0.45 | 0.36 | -0.16 | -30.77% | 1 | 91 | 0.39 | 0.23 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 38.00 | 0.00 | 0.29 | 0.30 | 0.00 | 0.00% | 0 | 9 | 0.41 | 0.17 | 0.07 | -0.02 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 39.00 | 0.00 | 0.19 | 0.18 | -0.06 | -25.00% | 6 | 54 | 0.66 | 0.11 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 40.00 | 0.00 | 0.12 | 0.19 | 0.00 | 0.00% | 0 | 18 | 0.39 | 0.08 | 0.04 | -0.01 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 41.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.05 | 0.03 | -0.01 | 3/21/2025 | 3/31/2025 2:59:03 PM EST |
| 42.00 | 0.00 | 2.15 | % | 0 | 0 | 1.19 | 0.03 | 0.02 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 43.00 | 0.00 | 1.35 | % | 0 | 0 | 1.01 | 0.02 | 0.01 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 44.00 | 0.00 | 1.10 | % | 0 | 0 | 0.98 | 0.01 | 0.01 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.01 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 21.00 | 0.00 | 0.95 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 22.00 | 0.00 | 1.10 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 23.00 | 0.00 | 1.10 | 0.05 | % | 1 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 24.00 | 0.00 | 1.10 | % | 0 | 0 | 1.30 | -0.01 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 25.00 | 0.00 | 1.10 | % | 0 | 0 | 1.19 | -0.02 | 0.01 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 26.00 | 0.00 | 0.54 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.03 | 0.01 | -0.01 | 3/14/2025 | 3/31/2025 2:59:03 PM EST |
| 27.00 | 0.00 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 44 | 0.53 | -0.08 | 0.03 | -0.01 | 3/26/2025 | 3/31/2025 2:59:03 PM EST |
| 28.00 | 0.17 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 35 | 0.48 | -0.11 | 0.03 | -0.02 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 29.00 | 0.00 | 0.29 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.13 | 0.04 | -0.02 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 30.00 | 0.00 | 0.42 | 0.36 | 0.00 | 0.00% | 0 | 247 | 0.51 | -0.18 | 0.06 | -0.02 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 31.00 | 0.56 | 0.62 | 0.50 | -0.18 | -26.48% | 1 | 90 | 0.42 | -0.24 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 32.00 | 0.82 | 0.97 | 0.93 | +0.03 | +3.34% | 2 | 20 | 0.44 | -0.31 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 33.00 | 1.17 | 1.25 | 1.60 | +0.37 | +30.09% | 1 | 99 | 0.40 | -0.40 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 34.00 | 0.00 | 1.71 | 1.67 | -0.06 | -3.47% | 23 | 40 | 0.40 | -0.50 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 35.00 | 2.19 | 2.26 | 2.70 | +0.57 | +26.77% | 2 | 3 | 0.37 | -0.60 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 36.00 | 2.85 | 3.75 | 2.94 | +0.45 | +18.08% | 10 | 43 | 0.36 | -0.69 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 37.00 | 3.60 | 3.70 | 3.58 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.77 | 0.08 | -0.02 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 38.00 | 4.45 | 4.55 | % | 0 | 0 | 0.35 | -0.83 | 0.07 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 39.00 | 5.35 | 7.00 | % | 0 | 0 | 0.20 | -0.89 | 0.05 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 40.00 | 6.30 | 6.45 | 6.41 | % | 2 | 0 | 0.39 | -0.92 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 41.00 | 7.25 | 7.50 | 7.53 | % | 2 | 0 | 0.44 | -0.95 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 42.00 | 8.30 | 8.40 | 8.47 | % | 2 | 0 | 0.48 | -0.97 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 43.00 | 9.30 | 10.55 | 9.52 | % | 2 | 0 | 0.52 | -0.98 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 44.00 | 10.30 | 10.40 | 10.47 | % | 2 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 45.00 | 10.95 | 11.40 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST |