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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 17.60 | 18.50 | 13.75 | 0.00 | 0.00% | 0 | 5 | 1.26 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 15.00 | 14.65 | 15.45 | 19.80 | 0.00 | 0.00% | 0 | 8 | 1.39 | 0.98 | 0.01 | 0.00 | 3/21/2025 | 5/5/2025 3:59:57 PM EST |
| 17.50 | 12.80 | 13.85 | 16.85 | 0.00 | 0.00% | 0 | 0 | 1.15 | 0.95 | 0.01 | 0.00 | 12/27/2024 | 5/5/2025 3:59:57 PM EST |
| 20.00 | 10.50 | 10.60 | 7.40 | 0.00 | 0.00% | 0 | 34 | 0.68 | 0.91 | 0.02 | -0.01 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 22.50 | 8.30 | 8.45 | 7.15 | 0.00 | 0.00% | 0 | 25 | 0.52 | 0.85 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 6.15 | 6.60 | 6.62 | +0.57 | +9.43% | 6 | 938 | 0.49 | 0.78 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 27.50 | 4.60 | 4.70 | 4.84 | +0.29 | +6.38% | 9 | 240 | 0.45 | 0.68 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 3.15 | 3.25 | 3.39 | +0.24 | +7.62% | 7 | 532 | 0.43 | 0.55 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 32.50 | 2.05 | 2.12 | 2.09 | +0.11 | +5.56% | 11 | 7,243 | 0.41 | 0.42 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 1.26 | 1.31 | 1.42 | +0.17 | +13.60% | 2,033 | 8,808 | 0.40 | 0.30 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 37.50 | 0.74 | 0.78 | 0.76 | +0.03 | +4.11% | 51 | 1,368 | 0.39 | 0.21 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 0.41 | 0.46 | 0.48 | +0.15 | +45.46% | 125 | 5,987 | 0.38 | 0.13 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 42.50 | 0.22 | 0.27 | 0.20 | 0.00 | 0.00% | 0 | 5,063 | 0.37 | 0.08 | 0.02 | 0.00 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 0.11 | 0.16 | 0.11 | 0.00 | 0.00% | 0 | 215 | 0.37 | 0.05 | 0.02 | 0.00 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.26 | 0.09 | +0.04 | +80.00% | 118 | 150 | 0.47 | 0.03 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.52 | 0.14 | 0.00 | 0.00% | 0 | 38 | 0.60 | 0.02 | 0.01 | 0.00 | 3/26/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.02 | 1.20 | 0.25 | 0.00 | 0.00% | 0 | 20 | 1.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 15.00 | 0.11 | 0.24 | 0.45 | 0.00 | 0.00% | 0 | 21 | 0.68 | -0.02 | 0.01 | 0.00 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 17.50 | 0.17 | 0.38 | 0.42 | 0.00 | 0.00% | 0 | 51 | 0.61 | -0.05 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 20.00 | 0.38 | 0.41 | 0.39 | -0.03 | -7.15% | 1 | 1,696 | 0.54 | -0.09 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 22.50 | 0.67 | 0.71 | 0.67 | +0.01 | +1.52% | 6,006 | 313 | 0.50 | -0.15 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 1.15 | 1.18 | 1.11 | -0.10 | -8.27% | 4 | 7,841 | 0.46 | -0.22 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 27.50 | 1.87 | 1.93 | 1.87 | -0.10 | -5.08% | 6,007 | 5,545 | 0.44 | -0.32 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 2.92 | 2.98 | 2.94 | -0.01 | -0.34% | 85 | 2,081 | 0.42 | -0.45 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 32.50 | 4.25 | 4.40 | 4.18 | -1.54 | -26.93% | 6 | 3,677 | 0.40 | -0.58 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 5.95 | 6.05 | 9.75 | 0.00 | 0.00% | 0 | 4,113 | 0.39 | -0.70 | 0.05 | -0.01 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 37.50 | 7.95 | 8.05 | 12.10 | 0.00 | 0.00% | 0 | 4,342 | 0.38 | -0.79 | 0.04 | -0.01 | 4/14/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 9.85 | 10.25 | 15.60 | 0.00 | 0.00% | 0 | 62 | 0.32 | -0.87 | 0.03 | -0.01 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 42.50 | 12.45 | 13.35 | 10.40 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.92 | 0.02 | 0.00 | 4/1/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 14.55 | 15.00 | 18.95 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.95 | 0.02 | 0.00 | 4/4/2025 | 5/5/2025 3:59:57 PM EST |
| 47.50 | 17.35 | 17.50 | 19.70 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.97 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 19.85 | 20.00 | 24.50 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.98 | 0.01 | 0.00 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |