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 | 12.80 | 14.20 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 24.00 | 7.90 | 10.25 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 25.00 | 8.60 | 8.95 | % | 0 | 0 | 0.82 | 0.99 | 0.01 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 26.00 | 7.55 | 8.20 | % | 0 | 0 | 1.10 | 0.98 | 0.01 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 27.00 | 6.85 | 7.00 | % | 0 | 0 | 0.46 | 0.96 | 0.02 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 28.00 | 5.95 | 6.10 | 5.60 | % | 1 | 0 | 0.24 | 0.91 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 29.00 | 5.05 | 5.15 | % | 0 | 0 | 0.44 | 0.88 | 0.04 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 30.00 | 4.20 | 4.35 | 4.85 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.83 | 0.05 | -0.02 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 31.00 | 3.40 | 3.50 | % | 0 | 0 | 0.38 | 0.77 | 0.07 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 32.00 | 2.61 | 2.77 | 2.83 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.70 | 0.08 | -0.02 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 33.00 | 1.88 | 2.26 | 2.04 | -0.19 | -8.52% | 2 | 1 | 0.40 | 0.61 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 34.00 | 1.51 | 1.61 | 1.61 | +0.03 | +1.90% | 8 | 15 | 0.38 | 0.51 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 35.00 | 0.00 | 1.17 | 1.23 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.41 | 0.10 | -0.02 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 36.00 | 0.00 | 0.82 | 0.78 | % | 1 | 0 | 0.37 | 0.32 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 37.00 | 0.00 | 0.56 | % | 0 | 0 | 0.51 | 0.24 | 0.08 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 38.00 | 0.00 | 0.37 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.18 | 0.07 | -0.01 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 39.00 | 0.19 | 0.23 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.14 | 0.05 | -0.01 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 40.00 | 0.00 | 0.21 | % | 0 | 0 | 0.61 | 0.09 | 0.04 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 41.00 | 0.00 | 1.33 | % | 0 | 0 | 0.80 | 0.06 | 0.03 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 42.00 | 0.00 | 2.17 | % | 0 | 0 | 1.08 | 0.04 | 0.02 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 43.00 | 0.00 | 1.31 | % | 0 | 0 | 0.91 | 0.02 | 0.01 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 44.00 | 0.00 | 1.31 | % | 0 | 0 | 0.95 | 0.02 | 0.01 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 45.00 | 0.00 | 1.10 | % | 0 | 0 | 0.93 | 0.01 | 0.01 | 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 | 1.10 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 24.00 | 0.00 | 1.10 | % | 0 | 0 | 1.18 | -0.01 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 25.00 | 0.00 | 1.10 | % | 0 | 0 | 1.08 | -0.01 | 0.01 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 26.00 | 0.00 | 1.37 | % | 0 | 0 | 1.08 | -0.02 | 0.01 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 27.00 | 0.00 | 0.18 | % | 0 | 0 | 0.84 | -0.04 | 0.02 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 28.00 | 0.20 | 0.24 | 0.25 | % | 1 | 0 | 0.46 | -0.09 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 29.00 | 0.25 | 0.35 | % | 0 | 0 | 0.44 | -0.12 | 0.04 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.46 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.17 | 0.05 | -0.02 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 31.00 | 0.00 | 0.69 | 0.69 | 0.00 | 0.00% | 0 | 10 | 0.59 | -0.23 | 0.07 | -0.02 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 32.00 | 0.91 | 1.06 | 1.22 | % | 6 | 0 | 0.38 | -0.30 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 33.00 | 1.26 | 1.33 | 1.34 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.39 | 0.09 | -0.02 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 34.00 | 1.72 | 1.79 | 2.11 | +0.64 | +43.54% | 9 | 9 | 0.37 | -0.49 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 35.00 | 2.26 | 2.36 | 2.47 | % | 4 | 0 | 0.36 | -0.59 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 36.00 | 2.90 | 3.05 | 3.10 | % | 4 | 0 | 0.36 | -0.68 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 37.00 | 3.65 | 4.00 | % | 0 | 0 | 0.34 | -0.76 | 0.08 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 38.00 | 4.45 | 6.50 | % | 0 | 0 | 0.37 | -0.82 | 0.07 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 39.00 | 5.35 | 5.50 | % | 0 | 0 | 0.33 | -0.86 | 0.05 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 40.00 | 6.30 | 6.45 | 6.44 | % | 2 | 0 | 0.40 | -0.91 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 41.00 | 7.30 | 7.65 | % | 0 | 0 | 0.41 | -0.94 | 0.03 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 42.00 | 6.50 | 8.60 | 8.50 | % | 2 | 0 | 0.45 | -0.96 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 43.00 | 7.25 | 9.55 | % | 0 | 0 | 0.62 | -0.98 | 0.01 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 44.00 | 10.15 | 10.50 | 10.50 | % | 2 | 0 | 0.61 | -0.98 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 45.00 | 11.30 | 11.50 | % | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:59:03 PM EST |