Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $31.29 as of 5/13/2025 8:47:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.25 | 12.80 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 21.00 | 9.30 | 10.85 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 22.00 | 8.80 | 9.60 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 23.00 | 8.25 | 8.95 | % | 0 | 0 | 0.67 | 0.99 | 0.01 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 24.00 | 7.35 | 7.95 | % | 0 | 0 | 0.63 | 0.96 | 0.02 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 25.00 | 6.25 | 6.75 | 6.63 | % | 3 | 0 | 0.58 | 0.93 | 0.02 | -0.01 | 5/13/2025 | 5/13/2025 3:59:49 PM EST | |
| 26.00 | 5.50 | 5.70 | % | 0 | 0 | 0.69 | 0.90 | 0.03 | -0.01 | 5/13/2025 3:59:49 PM EST | |||
| 27.00 | 4.35 | 4.85 | % | 0 | 0 | 0.50 | 0.85 | 0.05 | -0.01 | 5/13/2025 3:59:49 PM EST | |||
| 28.00 | 2.98 | 4.00 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.80 | 0.06 | -0.01 | 5/9/2025 | 5/13/2025 3:59:49 PM EST |
| 29.00 | 2.87 | 4.85 | % | 0 | 0 | 0.64 | 0.73 | 0.07 | -0.02 | 5/13/2025 3:59:49 PM EST | |||
| 30.00 | 2.27 | 2.48 | % | 0 | 0 | 0.39 | 0.65 | 0.08 | -0.02 | 5/13/2025 3:59:49 PM EST | |||
| 31.00 | 1.52 | 1.84 | 1.72 | -0.11 | -6.02% | 1 | 86 | 0.37 | 0.55 | 0.09 | -0.02 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 32.00 | 1.19 | 1.40 | 1.44 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.45 | 0.10 | -0.02 | 5/12/2025 | 5/13/2025 3:59:49 PM EST |
| 33.00 | 0.88 | 0.94 | 0.93 | -0.14 | -13.09% | 14,050 | 1 | 0.36 | 0.35 | 0.10 | -0.02 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 34.00 | 0.34 | 0.63 | 0.63 | % | 1 | 0 | 0.35 | 0.26 | 0.09 | -0.01 | 5/13/2025 | 5/13/2025 3:59:49 PM EST | |
| 35.00 | 0.35 | 0.43 | 0.42 | -0.23 | -35.39% | 5 | 4 | 0.35 | 0.19 | 0.08 | -0.01 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 36.00 | 0.21 | 0.28 | 0.28 | 0.00 | 0.00% | 0 | 16 | 0.34 | 0.13 | 0.06 | -0.01 | 5/12/2025 | 5/13/2025 3:59:49 PM EST |
| 37.00 | 0.11 | 0.18 | 0.13 | -0.12 | -48.00% | 1 | 27 | 0.34 | 0.09 | 0.05 | -0.01 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 38.00 | 0.00 | 0.13 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.06 | 0.04 | -0.01 | 5/12/2025 | 5/13/2025 3:59:49 PM EST |
| 39.00 | 0.00 | 0.28 | % | 0 | 0 | 0.38 | 0.04 | 0.02 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.32 | % | 0 | 0 | 0.47 | 0.02 | 0.02 | 0.00 | 5/13/2025 3:59:49 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 | 0.95 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 22.00 | 0.00 | 1.20 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 23.00 | 0.00 | 0.94 | % | 0 | 0 | 0.92 | -0.01 | 0.01 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 24.00 | 0.00 | 0.22 | % | 0 | 0 | 0.53 | -0.04 | 0.02 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 25.00 | 0.13 | 1.97 | % | 0 | 0 | 1.12 | -0.07 | 0.02 | -0.01 | 5/13/2025 3:59:49 PM EST | |||
| 26.00 | 0.19 | 0.30 | % | 0 | 0 | 0.44 | -0.10 | 0.03 | -0.01 | 5/13/2025 3:59:49 PM EST | |||
| 27.00 | 0.30 | 0.59 | 0.33 | -0.05 | -13.16% | 2 | 2 | 0.41 | -0.15 | 0.05 | -0.01 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 28.00 | 0.46 | 0.58 | 0.54 | 0.00 | 0.00% | 1 | 24 | 0.40 | -0.20 | 0.06 | -0.01 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 29.00 | 0.69 | 0.81 | % | 0 | 0 | 0.39 | -0.27 | 0.07 | -0.02 | 5/13/2025 3:59:49 PM EST | |||
| 30.00 | 0.99 | 1.13 | 1.08 | % | 1 | 0 | 0.38 | -0.35 | 0.08 | -0.02 | 5/13/2025 | 5/13/2025 3:59:49 PM EST | |
| 31.00 | 1.39 | 2.28 | 1.48 | +0.10 | +7.25% | 1 | 58 | 0.46 | -0.45 | 0.09 | -0.02 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 32.00 | 1.85 | 2.23 | 1.66 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.55 | 0.10 | -0.02 | 5/12/2025 | 5/13/2025 3:59:49 PM EST |
| 33.00 | 2.51 | 2.71 | 2.56 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.65 | 0.10 | -0.02 | 5/12/2025 | 5/13/2025 3:59:49 PM EST |
| 34.00 | 2.54 | 4.40 | % | 0 | 0 | 0.26 | -0.74 | 0.09 | -0.01 | 5/13/2025 3:59:49 PM EST | |||
| 35.00 | 2.31 | 5.20 | % | 0 | 0 | 0.18 | -0.81 | 0.08 | -0.01 | 5/13/2025 3:59:49 PM EST | |||
| 36.00 | 4.75 | 6.25 | % | 0 | 0 | 0.55 | -0.87 | 0.06 | -0.01 | 5/13/2025 3:59:49 PM EST | |||
| 37.00 | 4.30 | 6.00 | % | 0 | 0 | 0.24 | -0.91 | 0.05 | -0.01 | 5/13/2025 3:59:49 PM EST | |||
| 38.00 | 6.30 | 8.10 | % | 0 | 0 | 0.50 | -0.94 | 0.04 | -0.01 | 5/13/2025 3:59:49 PM EST | |||
| 39.00 | 6.60 | 8.35 | % | 0 | 0 | 0.43 | -0.96 | 0.02 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 40.00 | 8.55 | 9.95 | % | 0 | 0 | 1.00 | -0.98 | 0.02 | 0.00 | 5/13/2025 3:59:49 PM EST |