Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $29.81 as of 9/6/2024 3:57:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.00 | 15.90 | 14.65 | 0.00 | 0.00% | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:09 PM EST |
| 17.00 | 11.70 | 13.80 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:09 PM EST | |||
| 17.50 | 10.30 | 13.75 | 12.15 | 0.00 | 0.00% | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:09 PM EST |
| 18.00 | 10.00 | 11.80 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:09 PM EST | |||
| 19.00 | 9.70 | 11.80 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:09 PM EST | |||
| 20.00 | 8.70 | 11.65 | 9.75 | -0.44 | -4.32% | 1 | 18 | 1.21 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 20.50 | 8.35 | 10.30 | 9.25 | -0.06 | -0.65% | 1 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 21.00 | 7.10 | 8.85 | 8.75 | 0.00 | 0.00% | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:09 PM EST |
| 21.50 | 6.40 | 8.30 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:09 PM EST | |||
| 22.00 | 6.70 | 9.25 | 7.30 | 0.00 | 0.00% | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:09 PM EST |
| 22.50 | 6.20 | 8.25 | 7.81 | 0.00 | 0.00% | 0 | 75 | 0.72 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:09 PM EST |
| 23.00 | 5.90 | 8.20 | 6.95 | % | 3 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:09 PM EST | |
| 23.50 | 6.20 | 6.35 | 6.65 | +2.05 | +44.57% | 7 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 24.00 | 4.85 | 7.20 | 6.00 | -0.20 | -3.23% | 6 | 6 | 0.72 | 0.99 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 24.50 | 4.30 | 5.35 | 5.45 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.99 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 4:00:09 PM EST |
| 25.00 | 3.75 | 4.90 | 4.66 | -0.34 | -6.80% | 27 | 697 | 0.60 | 0.98 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 25.50 | 4.25 | 4.40 | 4.40 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.97 | 0.03 | -0.01 | 9/5/2024 | 9/6/2024 4:00:09 PM EST |
| 26.00 | 2.97 | 3.90 | 3.90 | 0.00 | 0.00% | 0 | 40 | 0.28 | 0.95 | 0.04 | -0.01 | 9/5/2024 | 9/6/2024 4:00:09 PM EST |
| 26.50 | 3.30 | 3.40 | 3.25 | 0.00 | 0.00% | 0 | 44 | 0.43 | 0.92 | 0.06 | -0.02 | 9/4/2024 | 9/6/2024 4:00:09 PM EST |
| 27.00 | 2.80 | 2.95 | 3.45 | +0.43 | +14.24% | 2 | 3,298 | 0.39 | 0.89 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 27.50 | 2.32 | 2.50 | 2.44 | -0.21 | -7.93% | 15 | 13,390 | 0.38 | 0.84 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 28.00 | 1.89 | 2.09 | 1.98 | -0.12 | -5.72% | 47 | 1,757 | 0.38 | 0.79 | 0.12 | -0.03 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 28.50 | 1.64 | 1.71 | 1.70 | -0.30 | -15.00% | 5 | 199 | 0.40 | 0.72 | 0.14 | -0.03 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 29.00 | 1.31 | 1.35 | 1.26 | -0.36 | -22.23% | 29 | 441 | 0.40 | 0.64 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 29.50 | 1.01 | 1.05 | 1.04 | -0.16 | -13.34% | 64 | 421 | 0.39 | 0.56 | 0.18 | -0.03 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 30.00 | 0.76 | 0.79 | 0.77 | -0.12 | -13.49% | 277 | 41,762 | 0.38 | 0.47 | 0.18 | -0.03 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 30.50 | 0.55 | 0.58 | 0.58 | -0.11 | -15.95% | 167 | 503 | 0.38 | 0.38 | 0.18 | -0.03 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 31.00 | 0.38 | 0.43 | 0.38 | -0.09 | -19.15% | 19 | 478 | 0.38 | 0.30 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 31.50 | 0.25 | 0.30 | 0.24 | -0.16 | -40.00% | 37 | 77 | 0.37 | 0.23 | 0.14 | -0.02 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 32.00 | 0.16 | 0.20 | 0.18 | -0.06 | -25.00% | 4 | 9,159 | 0.37 | 0.17 | 0.12 | -0.02 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 32.50 | 0.11 | 0.14 | 0.12 | -0.06 | -33.34% | 34 | 6,921 | 0.37 | 0.12 | 0.09 | -0.02 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 33.00 | 0.07 | 0.10 | 0.09 | -0.06 | -40.00% | 62 | 78 | 0.38 | 0.08 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 34.00 | 0.03 | 0.07 | 0.05 | 0.00 | 0.00% | 150 | 173 | 0.41 | 0.04 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 35.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 31 | 4,148 | 0.42 | 0.01 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 36.00 | 0.01 | 0.14 | % | 0 | 0 | 0.55 | 0.00 | 0.01 | 0.00 | 9/6/2024 4:00:09 PM EST | |||
| 37.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 574 | 0.63 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:09 PM EST |
| 38.00 | 0.00 | 0.12 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:09 PM EST | |||
| 40.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,125 | 0.68 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:09 PM EST |
| 42.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 511 | 0.90 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:09 PM EST |
| 45.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 479 | 0.90 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:09 PM EST |
| 47.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 329 | 1.26 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:09 PM EST |
| 50.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 77 | 1.36 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:09 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 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 331 | 1.70 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:09 PM EST |
| 17.00 | 0.00 | 0.10 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:09 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 1,795 | 1.52 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:09 PM EST |
| 18.00 | 0.00 | 0.10 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:09 PM EST | |||
| 19.00 | 0.00 | 0.09 | 0.03 | +0.01 | +50.00% | 13 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 20.00 | 0.01 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 1,765 | 1.01 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:09 PM EST |
| 20.50 | 0.00 | 0.11 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:09 PM EST | |||
| 21.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 77 | 0.91 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:09 PM EST |
| 21.50 | 0.00 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 21 | 0.87 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:09 PM EST |
| 22.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:09 PM EST |
| 22.50 | 0.01 | 0.13 | 0.02 | +0.01 | +100.00% | 5 | 7,065 | 0.77 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 23.00 | 0.01 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 40 | 0.73 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:09 PM EST |
| 23.50 | 0.01 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 47 | 0.69 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:09 PM EST |
| 24.00 | 0.03 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 65 | 0.73 | -0.01 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 4:00:09 PM EST |
| 24.50 | 0.02 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 78 | 0.66 | -0.01 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 4:00:09 PM EST |
| 25.00 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 44 | 17,930 | 0.52 | -0.02 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 25.50 | 0.05 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 24 | 0.49 | -0.03 | 0.03 | -0.01 | 9/4/2024 | 9/6/2024 4:00:09 PM EST |
| 26.00 | 0.07 | 0.09 | 0.07 | -0.03 | -30.00% | 50 | 259 | 0.47 | -0.05 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 26.50 | 0.09 | 0.12 | 0.11 | 0.00 | 0.00% | 20 | 229 | 0.44 | -0.08 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 27.00 | 0.13 | 0.16 | 0.17 | +0.06 | +54.55% | 32 | 484 | 0.43 | -0.11 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 27.50 | 0.19 | 0.22 | 0.20 | 0.00 | 0.00% | 51 | 8,801 | 0.41 | -0.16 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 28.00 | 0.27 | 0.32 | 0.31 | 0.00 | 0.00% | 180 | 432 | 0.40 | -0.21 | 0.12 | -0.03 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 28.50 | 0.39 | 0.53 | 0.39 | +0.01 | +2.64% | 5 | 264 | 0.42 | -0.28 | 0.14 | -0.03 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 29.00 | 0.56 | 0.60 | 0.58 | +0.13 | +28.89% | 10 | 664 | 0.39 | -0.36 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 29.50 | 0.76 | 0.80 | 0.81 | +0.08 | +10.96% | 70 | 153 | 0.39 | -0.44 | 0.18 | -0.03 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 30.00 | 1.01 | 1.05 | 1.01 | +0.03 | +3.07% | 64 | 3,090 | 0.38 | -0.53 | 0.18 | -0.03 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 30.50 | 1.29 | 1.34 | 1.36 | -0.01 | -0.73% | 14 | 17 | 0.38 | -0.62 | 0.18 | -0.03 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 31.00 | 1.60 | 1.73 | 1.46 | 0.00 | 0.00% | 0 | 27 | 0.38 | -0.70 | 0.16 | -0.03 | 9/5/2024 | 9/6/2024 4:00:09 PM EST |
| 31.50 | 1.97 | 2.23 | 2.05 | 0.00 | 0.00% | 0 | 25 | 0.41 | -0.77 | 0.14 | -0.02 | 9/5/2024 | 9/6/2024 4:00:09 PM EST |
| 32.00 | 2.31 | 2.54 | 2.80 | 0.00 | 0.00% | 0 | 21 | 0.36 | -0.83 | 0.12 | -0.02 | 9/3/2024 | 9/6/2024 4:00:09 PM EST |
| 32.50 | 2.83 | 3.00 | 2.61 | 0.00 | 0.00% | 0 | 468 | 0.41 | -0.88 | 0.09 | -0.02 | 9/5/2024 | 9/6/2024 4:00:09 PM EST |
| 33.00 | 3.30 | 4.10 | 3.45 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.92 | 0.07 | -0.01 | 9/3/2024 | 9/6/2024 4:00:09 PM EST |
| 34.00 | 4.25 | 4.40 | 4.75 | 0.00 | 0.00% | 0 | 20 | 0.47 | -0.96 | 0.04 | -0.01 | 9/3/2024 | 9/6/2024 4:00:09 PM EST |
| 35.00 | 5.25 | 6.90 | 4.80 | 0.00 | 0.00% | 0 | 54 | 0.54 | -0.99 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 4:00:09 PM EST |
| 36.00 | 5.25 | 7.35 | 5.95 | -0.85 | -12.50% | 1 | 0 | 0.62 | -1.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 37.50 | 7.75 | 8.85 | 7.45 | -0.70 | -8.59% | 5 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 38.00 | 8.20 | 10.40 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:09 PM EST | |||
| 40.00 | 10.25 | 12.40 | 10.95 | 0.00 | 0.00% | 0 | 3 | 0.87 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:09 PM EST |
| 42.50 | 10.90 | 13.85 | 17.25 | 0.00 | 0.00% | 0 | 1 | 1.01 | -1.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 4:00:09 PM EST |
| 45.00 | 15.25 | 17.15 | 14.50 | 0.00 | 0.00% | 0 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:09 PM EST |
| 47.50 | 17.75 | 18.75 | 17.00 | 0.00 | 0.00% | 0 | 2 | 1.26 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:09 PM EST |
| 50.00 | 20.20 | 21.25 | 20.40 | -0.20 | -0.98% | 5 | 2 | 1.37 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |