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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 20.35 | 22.30 | 19.89 | 0.00 | 0.00% | 0 | 4 | 1.27 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:07 PM EST |
| 15.00 | 18.70 | 18.85 | 18.70 | 0.00 | 0.00% | 0 | 63 | 1.08 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:07 PM EST |
| 17.50 | 16.25 | 16.40 | 13.47 | 0.00 | 0.00% | 0 | 72 | 0.88 | 0.99 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 4:00:07 PM EST |
| 20.00 | 13.80 | 14.90 | 11.05 | 0.00 | 0.00% | 0 | 128 | 0.68 | 0.99 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 4:00:07 PM EST |
| 22.50 | 11.40 | 12.50 | 12.70 | 0.00 | 0.00% | 0 | 127 | 0.60 | 0.97 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 4:00:07 PM EST |
| 25.00 | 9.00 | 9.15 | 8.30 | -0.83 | -9.10% | 1 | 1,608 | 0.50 | 0.93 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 27.50 | 5.90 | 7.55 | 7.65 | 0.00 | 0.00% | 0 | 968 | 0.42 | 0.87 | 0.03 | -0.01 | 3/25/2025 | 3/31/2025 4:00:07 PM EST |
| 30.00 | 4.70 | 5.15 | 4.37 | -1.03 | -19.08% | 7 | 2,316 | 0.40 | 0.76 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 32.50 | 3.00 | 3.10 | 3.15 | +0.09 | +2.95% | 125 | 11,509 | 0.38 | 0.62 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 35.00 | 1.59 | 1.81 | 1.80 | +0.09 | +5.27% | 88 | 8,451 | 0.34 | 0.45 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 37.50 | 0.89 | 0.93 | 0.94 | +0.05 | +5.62% | 700 | 5,195 | 0.34 | 0.29 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 40.00 | 0.41 | 0.46 | 0.41 | -0.02 | -4.66% | 3 | 2,785 | 0.34 | 0.16 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 42.50 | 0.18 | 0.21 | 0.18 | 0.00 | 0.00% | 0 | 2,239 | 0.33 | 0.09 | 0.03 | -0.01 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 45.00 | 0.01 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 652 | 0.41 | 0.04 | 0.02 | 0.00 | 3/25/2025 | 3/31/2025 4:00:07 PM EST |
| 47.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 448 | 0.42 | 0.02 | 0.01 | 0.00 | 1/21/2025 | 3/31/2025 4:00:07 PM EST |
| 50.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 136 | 0.56 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:07 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 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 4:00:07 PM EST |
| 15.00 | 0.00 | 0.34 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.15 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/31/2025 4:00:07 PM EST |
| 17.50 | 0.00 | 1.00 | 0.02 | -0.06 | -75.00% | 1 | 1,199 | 1.29 | -0.01 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 20.00 | 0.00 | 0.57 | 0.10 | 0.00 | 0.00% | 0 | 1,560 | 0.91 | -0.01 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:07 PM EST |
| 22.50 | 0.10 | 0.28 | 0.18 | +0.07 | +63.64% | 1 | 12,028 | 0.62 | -0.03 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 25.00 | 0.22 | 0.26 | 0.23 | -0.01 | -4.17% | 60 | 3,328 | 0.47 | -0.07 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 27.50 | 0.45 | 0.50 | 0.47 | -0.01 | -2.09% | 16 | 4,760 | 0.43 | -0.13 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 30.00 | 0.90 | 0.94 | 0.92 | -0.01 | -1.08% | 133 | 6,689 | 0.40 | -0.24 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 32.50 | 1.68 | 1.74 | 1.69 | -0.03 | -1.75% | 173 | 8,054 | 0.38 | -0.38 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 35.00 | 2.89 | 2.96 | 2.95 | 0.00 | 0.00% | 32 | 5,172 | 0.36 | -0.55 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 37.50 | 3.80 | 4.65 | 4.80 | +0.65 | +15.67% | 5 | 549 | 0.28 | -0.71 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 40.00 | 6.55 | 6.70 | 6.60 | 0.00 | 0.00% | 0 | 144 | 0.34 | -0.84 | 0.05 | -0.01 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 42.50 | 8.60 | 9.00 | 9.65 | +0.61 | +6.75% | 6 | 258 | 0.35 | -0.91 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 45.00 | 10.65 | 11.95 | 10.15 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.96 | 0.02 | 0.00 | 3/24/2025 | 3/31/2025 4:00:07 PM EST |
| 47.50 | 13.80 | 13.95 | 12.61 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.98 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 4:00:07 PM EST |
| 50.00 | 16.30 | 16.45 | 18.55 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 1/30/2025 | 3/31/2025 4:00:07 PM EST |