Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $30.95 as of 5/27/2025 3:16:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 20.15 | 20.30 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 15.00 | 17.65 | 17.80 | 17.50 | 0.00 | 0.00% | 0 | 3 | 1.52 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:59:01 PM EST |
| 17.50 | 15.20 | 15.30 | 9.62 | 0.00 | 0.00% | 0 | 10 | 0.95 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 2:59:01 PM EST |
| 20.00 | 12.70 | 12.80 | 12.25 | 0.00 | 0.00% | 0 | 8 | 0.56 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:59:01 PM EST |
| 22.50 | 10.25 | 10.35 | 9.05 | 0.00 | 0.00% | 0 | 108 | 0.58 | 0.98 | 0.01 | 0.00 | 5/9/2025 | 5/27/2025 2:59:01 PM EST |
| 25.00 | 7.80 | 7.90 | 7.32 | +0.42 | +6.09% | 1 | 563 | 0.49 | 0.94 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 27.50 | 5.50 | 5.60 | 3.85 | 0.00 | 0.00% | 0 | 828 | 0.43 | 0.87 | 0.04 | -0.01 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 30.00 | 3.45 | 3.55 | 3.40 | +0.98 | +40.50% | 9 | 1,369 | 0.39 | 0.74 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 32.50 | 1.86 | 1.89 | 1.85 | +0.71 | +62.29% | 123 | 4,864 | 0.36 | 0.55 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 35.00 | 0.81 | 0.82 | 0.81 | +0.35 | +76.09% | 787 | 27,710 | 0.34 | 0.32 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 37.50 | 0.28 | 0.29 | 0.29 | +0.12 | +70.59% | 1,441 | 1,805 | 0.33 | 0.15 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 40.00 | 0.08 | 0.10 | 0.09 | -0.01 | -10.00% | 52 | 914 | 0.32 | 0.06 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 42.50 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 117 | 0.44 | 0.02 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 2:59:01 PM EST |
| 45.00 | 0.00 | 0.33 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.01 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 2:59:01 PM EST |
| 47.50 | 0.00 | 0.32 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 50.00 | 0.00 | 0.36 | 0.11 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:59:01 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 | 0.22 | 0.03 | -0.02 | -40.00% | 1 | 36 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 15.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 113 | 0.91 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:59:01 PM EST |
| 17.50 | 0.00 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 577 | 0.95 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:59:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 50 | 2,613 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 22.50 | 0.01 | 0.19 | 0.14 | 0.00 | 0.00% | 0 | 539 | 0.53 | -0.02 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 25.00 | 0.15 | 0.18 | 0.18 | -0.12 | -40.00% | 2 | 1,517 | 0.49 | -0.06 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 27.50 | 0.33 | 0.36 | 0.35 | -0.31 | -46.97% | 13 | 2,027 | 0.43 | -0.13 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 30.00 | 0.77 | 0.81 | 0.80 | -0.59 | -42.45% | 257 | 22,647 | 0.39 | -0.26 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 32.50 | 1.65 | 1.68 | 1.65 | -1.00 | -37.74% | 91 | 16,880 | 0.36 | -0.45 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 35.00 | 3.05 | 3.15 | 3.20 | -1.42 | -30.74% | 10 | 3,234 | 0.34 | -0.68 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 37.50 | 5.05 | 5.15 | 7.65 | 0.00 | 0.00% | 0 | 72 | 0.34 | -0.85 | 0.06 | -0.01 | 5/6/2025 | 5/27/2025 2:59:01 PM EST |
| 40.00 | 7.35 | 7.50 | 10.30 | 0.00 | 0.00% | 0 | 8 | 0.36 | -0.94 | 0.03 | 0.00 | 5/2/2025 | 5/27/2025 2:59:01 PM EST |
| 42.50 | 9.80 | 9.95 | % | 0 | 0 | 0.38 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 45.00 | 12.30 | 12.45 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 47.50 | 13.80 | 15.90 | 17.65 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 2:59:01 PM EST |
| 50.00 | 17.10 | 17.55 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST |