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 | 15.05 | 15.25 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 16.00 | 13.90 | 14.80 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 17.00 | 12.30 | 13.85 | 13.35 | % | 5 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 18.00 | 11.25 | 13.90 | 8.20 | 0.00 | 0.00% | 0 | 12 | 1.27 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:57 PM EST |
| 19.00 | 10.70 | 11.30 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 20.00 | 8.55 | 11.85 | 7.47 | 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 |
| 21.00 | 9.05 | 9.25 | 4.55 | 0.00 | 0.00% | 0 | 1 | 2.17 | 0.99 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 22.00 | 7.95 | 8.25 | 5.35 | 0.00 | 0.00% | 0 | 0 | 2.05 | 0.99 | 0.01 | -0.01 | 4/10/2025 | 5/5/2025 3:59:57 PM EST |
| 23.00 | 7.10 | 7.25 | 4.75 | 0.00 | 0.00% | 0 | 52 | 1.84 | 0.97 | 0.02 | -0.01 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 24.00 | 6.10 | 6.75 | 6.55 | +0.45 | +7.38% | 1 | 9 | 1.74 | 0.95 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 24.50 | 5.65 | 5.80 | 5.75 | % | 2 | 0 | 1.60 | 0.93 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 25.00 | 4.50 | 5.90 | 3.90 | 0.00 | 0.00% | 0 | 136 | 0.63 | 0.90 | 0.04 | -0.02 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 25.50 | 4.70 | 4.85 | % | 0 | 0 | 0.77 | 0.88 | 0.04 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 26.00 | 3.80 | 4.40 | 4.60 | +0.74 | +19.18% | 1 | 144 | 0.38 | 0.87 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 26.50 | 3.20 | 4.60 | % | 0 | 0 | 0.55 | 0.84 | 0.06 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 27.00 | 3.20 | 3.50 | 3.80 | +0.76 | +25.00% | 5 | 199 | 0.46 | 0.82 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 27.50 | 2.85 | 3.10 | % | 0 | 0 | 0.49 | 0.78 | 0.08 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 28.00 | 2.05 | 2.66 | 2.68 | +0.25 | +10.29% | 5 | 639 | 1.15 | 0.75 | 0.09 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 28.50 | 2.21 | 2.36 | 2.26 | % | 3 | 0 | 0.59 | 0.71 | 0.10 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 29.00 | 1.87 | 1.93 | 2.08 | +0.45 | +27.61% | 21 | 512 | 0.49 | 0.66 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 29.50 | 1.49 | 1.69 | 1.83 | % | 1 | 0 | 0.48 | 0.60 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 30.00 | 1.26 | 1.33 | 1.33 | +0.14 | +11.77% | 67 | 161 | 0.47 | 0.53 | 0.13 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 30.50 | 1.02 | 1.09 | 1.18 | % | 26 | 0 | 0.46 | 0.47 | 0.13 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 31.00 | 0.81 | 0.87 | 0.86 | +0.10 | +13.16% | 39 | 314 | 0.46 | 0.41 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 32.00 | 0.48 | 0.54 | 0.50 | +0.03 | +6.39% | 27 | 392 | 0.45 | 0.31 | 0.11 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 33.00 | 0.28 | 0.32 | 0.29 | +0.02 | +7.41% | 25 | 85 | 0.45 | 0.23 | 0.09 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 34.00 | 0.14 | 0.19 | 0.16 | % | 17 | 0 | 0.46 | 0.17 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 35.00 | 0.00 | 0.11 | % | 0 | 0 | 0.48 | 0.11 | 0.05 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 36.00 | 0.00 | 0.08 | % | 0 | 0 | 0.50 | 0.07 | 0.04 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 37.00 | 0.00 | 1.49 | % | 0 | 0 | 1.37 | 0.03 | 0.02 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 38.00 | 0.00 | 1.48 | % | 0 | 0 | 1.45 | 0.02 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.01 | 0.01 | 0.00 | 4/11/2025 | 5/5/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.95 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 42.00 | 0.00 | 0.68 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.53 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 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 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 15 | 2.91 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 6 | 2.30 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.34 | 0.07 | 0.00 | 0.00% | 0 | 30 | 1.41 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 49 | 1.23 | -0.01 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.18 | 0.07 | 0.00 | 0.00% | 0 | 133 | 0.97 | -0.01 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.07 | 0.06 | -0.01 | -14.29% | 1 | 189 | 0.70 | -0.03 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 24.00 | 0.06 | 0.48 | 0.10 | 0.00 | 0.00% | 0 | 291 | 0.79 | -0.05 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 24.50 | 0.00 | 0.12 | % | 0 | 0 | 0.63 | -0.07 | 0.03 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 25.00 | 0.09 | 0.13 | 0.10 | -0.03 | -23.08% | 110 | 393 | 0.57 | -0.10 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 25.50 | 0.13 | 0.16 | % | 0 | 0 | 0.56 | -0.12 | 0.04 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 26.00 | 0.16 | 0.20 | 0.18 | -0.03 | -14.29% | 13 | 165 | 0.54 | -0.13 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 26.50 | 0.22 | 0.46 | 0.21 | % | 29 | 0 | 0.53 | -0.16 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 27.00 | 0.28 | 0.32 | 0.24 | -0.09 | -27.28% | 27 | 103 | 0.52 | -0.18 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 27.50 | 0.35 | 0.39 | 0.37 | % | 14 | 0 | 0.49 | -0.22 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 28.00 | 0.44 | 0.50 | 0.43 | -0.06 | -12.25% | 57 | 33 | 0.49 | -0.25 | 0.09 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 28.50 | 0.57 | 0.63 | 0.50 | % | 11 | 0 | 0.46 | -0.29 | 0.10 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 29.00 | 0.72 | 0.78 | 0.66 | -0.14 | -17.50% | 5 | 6 | 0.47 | -0.34 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 29.50 | 0.91 | 0.97 | 0.92 | % | 1 | 0 | 0.46 | -0.40 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 30.00 | 1.12 | 1.18 | 1.16 | -0.08 | -6.46% | 22 | 107 | 0.45 | -0.47 | 0.13 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 30.50 | 1.37 | 1.49 | 1.38 | % | 1 | 0 | 0.46 | -0.53 | 0.13 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 31.00 | 1.67 | 1.72 | 1.47 | -0.38 | -20.55% | 21 | 557 | 0.44 | -0.59 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 32.00 | 2.34 | 2.40 | 6.80 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.69 | 0.11 | -0.03 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 33.00 | 3.10 | 3.65 | % | 0 | 0 | 0.55 | -0.77 | 0.09 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 34.00 | 3.95 | 4.10 | % | 0 | 0 | 0.41 | -0.83 | 0.07 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 35.00 | 4.90 | 6.35 | 4.61 | % | 1 | 0 | 0.75 | -0.89 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 36.00 | 5.35 | 6.00 | % | 0 | 0 | 1.22 | -0.93 | 0.04 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 37.00 | 6.05 | 7.85 | 11.80 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.97 | 0.02 | -0.01 | 4/16/2025 | 5/5/2025 3:59:57 PM EST |
| 38.00 | 7.85 | 8.80 | % | 0 | 0 | 1.20 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 39.00 | 8.25 | 10.25 | % | 0 | 0 | 1.40 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 40.00 | 9.45 | 11.60 | % | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 41.00 | 10.45 | 11.05 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 42.00 | 11.25 | 12.95 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 45.00 | 14.80 | 16.70 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |