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 | 14.55 | 15.60 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 16.00 | 13.65 | 14.55 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 17.00 | 12.45 | 13.35 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 18.00 | 11.80 | 12.70 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 19.00 | 10.60 | 11.55 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 20.00 | 9.65 | 10.45 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 21.00 | 9.00 | 9.35 | % | 0 | 0 | 1.65 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 22.00 | 8.05 | 10.00 | % | 0 | 0 | 1.58 | 0.99 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 23.00 | 6.90 | 7.50 | 5.15 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.97 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 24.00 | 6.25 | 8.15 | 6.60 | +3.30 | +100.00% | 1 | 1 | 1.02 | 0.93 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 4.95 | 5.55 | 5.02 | 0.00 | 0.00% | 0 | 22 | 0.55 | 0.90 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 26.00 | 3.85 | 4.60 | 4.56 | +1.16 | +34.12% | 2 | 25 | 1.02 | 0.86 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 27.00 | 2.96 | 3.80 | 3.79 | +0.36 | +10.50% | 1 | 12 | 0.30 | 0.81 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 28.00 | 2.80 | 3.10 | 2.56 | 0.00 | 0.00% | 0 | 161 | 0.45 | 0.74 | 0.08 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 29.00 | 2.02 | 2.49 | 2.30 | +0.15 | +6.98% | 3 | 17 | 0.44 | 0.65 | 0.09 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 1.60 | 1.75 | 1.84 | +0.34 | +22.67% | 38 | 229 | 0.42 | 0.56 | 0.10 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 31.00 | 0.59 | 1.34 | 1.10 | 0.00 | 0.00% | 0 | 22 | 0.36 | 0.45 | 0.10 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 32.00 | 0.60 | 0.89 | 0.86 | +0.21 | +32.31% | 61 | 7 | 0.34 | 0.35 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 33.00 | 0.44 | 0.57 | 0.63 | +0.23 | +57.50% | 17 | 71 | 0.39 | 0.26 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 34.00 | 0.32 | 0.38 | 0.38 | +0.10 | +35.72% | 25 | 7 | 0.41 | 0.19 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 0.19 | 0.23 | 0.25 | +0.07 | +38.89% | 21 | 2 | 0.40 | 0.13 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 36.00 | 0.12 | 0.15 | 0.15 | % | 1 | 0 | 0.41 | 0.09 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 37.00 | 0.07 | 0.10 | % | 0 | 0 | 0.41 | 0.06 | 0.03 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 38.00 | 0.00 | 2.14 | 0.01 | % | 1 | 0 | 1.28 | 0.04 | 0.02 | -0.01 | 5/5/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.65 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 1.84 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 1.29 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 1.30 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 1.30 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.26 | 0.05 | % | 2 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 21.00 | 0.00 | 1.29 | 0.13 | 0.00 | 0.00% | 0 | 2 | 1.51 | -0.01 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 1.25 | 0.31 | 0.00 | 0.00% | 0 | 2 | 1.36 | -0.01 | 0.01 | -0.01 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.81 | 0.43 | 0.00 | 0.00% | 0 | 4 | 1.17 | -0.03 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 24.00 | 0.15 | 0.18 | 0.16 | -0.01 | -5.89% | 12 | 105 | 0.56 | -0.07 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 0.23 | 0.88 | 0.26 | 0.00 | 0.00% | 0 | 11 | 0.74 | -0.10 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 26.00 | 0.34 | 0.44 | 0.43 | +0.01 | +2.39% | 1 | 4 | 0.52 | -0.14 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 27.00 | 0.05 | 1.13 | 0.46 | -0.11 | -19.30% | 2 | 5 | 0.52 | -0.19 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 2.69 | 0.73 | -0.99 | -57.56% | 2 | 15 | 0.69 | -0.26 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 29.00 | 1.02 | 1.15 | 1.03 | % | 2 | 0 | 0.47 | -0.35 | 0.09 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 30.00 | 1.14 | 1.95 | 1.39 | -0.12 | -7.95% | 2 | 2 | 0.47 | -0.44 | 0.10 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 31.00 | 1.78 | 2.99 | 1.76 | -0.45 | -20.37% | 32 | 2 | 0.56 | -0.55 | 0.10 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 32.00 | 2.33 | 3.70 | % | 0 | 0 | 0.58 | -0.65 | 0.10 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 33.00 | 2.14 | 3.55 | 3.25 | % | 2 | 0 | 0.83 | -0.74 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 34.00 | 2.30 | 5.30 | % | 0 | 0 | 0.75 | -0.81 | 0.07 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 35.00 | 4.10 | 6.85 | % | 0 | 0 | 0.87 | -0.87 | 0.06 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 36.00 | 4.95 | 6.95 | % | 0 | 0 | 1.11 | -0.91 | 0.04 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 37.00 | 4.95 | 8.90 | % | 0 | 0 | 1.23 | -0.94 | 0.03 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 38.00 | 5.90 | 9.85 | % | 0 | 0 | 1.28 | -0.96 | 0.02 | -0.01 | 5/5/2025 3:59:57 PM EST |