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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 17.55 | 18.65 | 19.89 | 0.00 | 0.00% | 0 | 4 | 1.48 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 3:59:57 PM EST |
| 15.00 | 14.55 | 15.95 | 15.50 | +0.50 | +3.34% | 5 | 70 | 1.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 17.50 | 11.85 | 12.95 | 8.32 | 0.00 | 0.00% | 0 | 71 | 0.63 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 20.00 | 9.40 | 10.30 | 9.93 | 0.00 | 0.00% | 0 | 148 | 0.43 | 0.98 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 22.50 | 7.75 | 7.90 | 8.10 | +2.60 | +47.28% | 4 | 399 | 0.63 | 0.94 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 5.45 | 5.60 | 5.64 | +0.29 | +5.43% | 21 | 3,174 | 0.54 | 0.86 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 27.50 | 3.45 | 3.55 | 3.45 | +0.09 | +2.68% | 95 | 2,594 | 0.48 | 0.73 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 1.85 | 1.92 | 1.89 | +0.09 | +5.00% | 130 | 9,874 | 0.43 | 0.54 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 32.50 | 0.84 | 0.88 | 0.88 | +0.10 | +12.83% | 241 | 13,715 | 0.41 | 0.32 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 0.32 | 0.35 | 0.35 | +0.06 | +20.69% | 205 | 8,517 | 0.40 | 0.16 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 37.50 | 0.11 | 0.13 | 0.13 | +0.03 | +30.00% | 67 | 4,851 | 0.40 | 0.07 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 0.03 | 0.06 | 0.05 | +0.01 | +25.00% | 5 | 2,837 | 0.40 | 0.03 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 42.50 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 3 | 2,341 | 0.42 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 665 | 0.79 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 448 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 136 | 1.02 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.74 | 0.05 | 0.00 | 0.00% | 0 | 34 | 2.05 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.58 | 0.16 | 0.00 | 0.00% | 0 | 93 | 1.57 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.25 | 0.04 | +0.01 | +33.34% | 2 | 1,155 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 20.00 | 0.05 | 0.08 | 0.04 | +0.01 | +33.34% | 2 | 1,638 | 0.62 | -0.02 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 22.50 | 0.14 | 0.37 | 0.15 | -0.01 | -6.25% | 16 | 12,904 | 0.55 | -0.06 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 0.34 | 0.39 | 0.38 | -0.03 | -7.32% | 110 | 4,461 | 0.50 | -0.14 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 27.50 | 0.82 | 0.87 | 0.84 | -0.03 | -3.45% | 101 | 4,188 | 0.46 | -0.27 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 1.74 | 1.79 | 1.77 | -0.10 | -5.35% | 66 | 6,399 | 0.43 | -0.46 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 32.50 | 3.20 | 3.30 | 5.60 | 0.00 | 0.00% | 0 | 6,789 | 0.41 | -0.68 | 0.08 | -0.02 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 5.05 | 5.30 | 5.25 | 0.00 | 0.00% | 0 | 3,628 | 0.44 | -0.84 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 37.50 | 5.95 | 8.00 | 7.21 | -4.66 | -39.26% | 3 | 30 | 0.88 | -0.93 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 8.10 | 10.70 | 6.60 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.97 | 0.01 | 0.00 | 3/28/2025 | 5/5/2025 3:59:57 PM EST |
| 42.50 | 10.90 | 13.45 | 9.95 | 0.00 | 0.00% | 0 | 10 | 1.07 | -0.99 | 0.01 | 0.00 | 4/1/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 13.05 | 16.70 | 10.15 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:57 PM EST |
| 47.50 | 15.40 | 19.20 | 12.61 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 17.85 | 21.70 | 18.55 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 5/5/2025 3:59:57 PM EST |