Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $26.49 as of 4/25/2025 8:46:44 PM EST

Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
12.50 13.50 14.60 % 0 0 1.62 1.00 0.00 0.00 4/25/2025 4:00:06 PM EST
15.00 11.40 11.70 15.95 0.00 0.00% 0 1 1.02 0.99 0.00 0.00 3/11/2025 4/25/2025 4:00:06 PM EST
17.50 9.15 9.30 8.97 % 15 0 0.62 0.96 0.01 0.00 4/25/2025 4/25/2025 4:00:06 PM EST
20.00 6.85 7.00 5.90 0.00 0.00% 0 8 0.52 0.89 0.03 -0.01 4/24/2025 4/25/2025 4:00:06 PM EST
22.50 4.75 5.55 4.78 +0.23 +5.06% 1 109 0.58 0.79 0.05 -0.01 4/25/2025 4/25/2025 4:00:06 PM EST
25.00 2.77 3.35 2.84 -0.26 -8.39% 234 540 0.47 0.65 0.06 -0.01 4/25/2025 4/25/2025 4:00:06 PM EST
27.50 1.66 1.79 1.62 0.00 0.00% 1,792 315 0.42 0.47 0.08 -0.01 4/25/2025 4/25/2025 4:00:06 PM EST
30.00 0.78 0.82 0.74 +0.21 +39.63% 217 850 0.39 0.28 0.07 -0.01 4/25/2025 4/25/2025 4:00:06 PM EST
32.50 0.29 0.35 0.29 0.00 0.00% 9 2,408 0.37 0.14 0.05 -0.01 4/25/2025 4/25/2025 4:00:06 PM EST
35.00 0.09 0.17 0.11 0.00 0.00% 39 418 0.36 0.07 0.03 0.00 4/25/2025 4/25/2025 4:00:06 PM EST
37.50 0.00 0.50 0.49 0.00 0.00% 0 691 0.60 0.03 0.01 0.00 4/9/2025 4/25/2025 4:00:06 PM EST
40.00 0.00 0.38 0.05 0.00 0.00% 0 824 0.62 0.01 0.01 0.00 4/24/2025 4/25/2025 4:00:06 PM EST
42.50 0.00 0.56 0.35 0.00 0.00% 0 117 0.76 0.00 0.00 0.00 3/27/2025 4/25/2025 4:00:06 PM EST
45.00 0.00 0.35 0.05 0.00 0.00% 0 10 0.73 0.00 0.00 0.00 4/3/2025 4/25/2025 4:00:06 PM EST
47.50 0.00 0.60 % 0 0 0.89 0.00 0.00 0.00 4/25/2025 4:00:06 PM EST
50.00 0.00 0.52 % 0 0 0.91 0.00 0.00 0.00 4/25/2025 4:00:06 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 0.54 0.05 0.00 0.00% 0 36 1.26 0.00 0.00 0.00 4/24/2025 4/25/2025 4:00:06 PM EST
15.00 0.00 0.20 0.08 +0.01 +14.29% 2 12 0.78 -0.01 0.00 0.00 4/25/2025 4/25/2025 4:00:06 PM EST
17.50 0.10 0.18 0.18 -0.12 -40.00% 1 6 0.55 -0.04 0.01 0.00 4/25/2025 4/25/2025 4:00:06 PM EST
20.00 0.31 0.39 0.40 +0.02 +5.27% 20 2,390 0.52 -0.11 0.03 -0.01 4/25/2025 4/25/2025 4:00:06 PM EST
22.50 0.71 0.76 0.75 -0.02 -2.60% 46 474 0.47 -0.21 0.05 -0.01 4/25/2025 4/25/2025 4:00:06 PM EST
25.00 1.41 1.50 1.54 -0.05 -3.15% 532 1,534 0.44 -0.35 0.06 -0.01 4/25/2025 4/25/2025 4:00:06 PM EST
27.50 2.56 2.64 2.86 +0.26 +10.00% 193 1,612 0.41 -0.53 0.08 -0.01 4/25/2025 4/25/2025 4:00:06 PM EST
30.00 4.15 4.30 4.25 -0.80 -15.85% 1 14,632 0.39 -0.72 0.07 -0.01 4/25/2025 4/25/2025 4:00:06 PM EST
32.50 5.45 6.30 7.25 0.00 0.00% 0 14,884 0.24 -0.86 0.05 -0.01 4/23/2025 4/25/2025 4:00:06 PM EST
35.00 7.85 8.65 9.40 0.00 0.00% 0 3,219 0.18 -0.93 0.03 0.00 4/16/2025 4/25/2025 4:00:06 PM EST
37.50 10.95 11.20 7.25 0.00 0.00% 0 71 0.55 -0.97 0.01 0.00 4/3/2025 4/25/2025 4:00:06 PM EST
40.00 13.45 13.65 5.96 0.00 0.00% 0 3 0.75 -0.99 0.01 0.00 3/25/2025 4/25/2025 4:00:06 PM EST
42.50 15.45 16.50 % 0 0 1.06 -1.00 0.00 0.00 4/25/2025 4:00:06 PM EST
45.00 17.85 19.20 % 0 0 1.15 -1.00 0.00 0.00 4/25/2025 4:00:06 PM EST
47.50 19.95 21.20 17.65 0.00 0.00% 0 0 0.76 -1.00 0.00 0.00 4/3/2025 4/25/2025 4:00:06 PM EST
50.00 22.70 23.75 % 0 0 0.81 -1.00 0.00 0.00 4/25/2025 4:00:06 PM EST