Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $31.77 as of 11/20/2024 8:24:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 12.65 | 13.80 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 20.00 | 11.65 | 12.80 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 21.00 | 10.70 | 11.75 | 10.35 | 0.00 | 0.00% | 0 | 5 | 2.75 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:47 PM EST |
| 22.00 | 9.65 | 10.20 | 9.55 | -0.50 | -4.98% | 2 | 7 | 2.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 23.00 | 8.70 | 9.75 | 9.35 | 0.00 | 0.00% | 0 | 6 | 2.52 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 24.00 | 7.70 | 8.75 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 25.00 | 6.70 | 7.80 | 6.60 | +4.52 | +217.31% | 8 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 25.50 | 6.20 | 7.15 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 26.00 | 5.70 | 6.75 | 3.45 | 0.00 | 0.00% | 0 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:47 PM EST |
| 26.50 | 5.20 | 6.25 | 5.90 | 0.00 | 0.00% | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 27.00 | 4.70 | 5.75 | 5.55 | 0.00 | 0.00% | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:47 PM EST |
| 27.50 | 4.20 | 5.25 | 5.00 | 0.00 | 0.00% | 0 | 3 | 1.28 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 28.00 | 3.70 | 4.65 | 4.40 | 0.00 | 0.00% | 0 | 36 | 1.15 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 28.50 | 3.20 | 3.35 | 3.45 | +1.19 | +52.66% | 1 | 30 | 0.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 29.00 | 2.70 | 3.55 | 2.54 | -1.14 | -30.98% | 40 | 34 | 0.85 | 1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 29.50 | 2.07 | 2.46 | 2.96 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.98 | 0.05 | -0.01 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 30.00 | 1.73 | 2.00 | 1.91 | -0.47 | -19.75% | 33 | 222 | 0.59 | 0.95 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 30.50 | 1.26 | 1.50 | 1.18 | -0.66 | -35.87% | 3 | 24 | 0.59 | 0.90 | 0.21 | -0.06 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 31.00 | 0.83 | 1.03 | 0.85 | -0.51 | -37.50% | 25 | 190 | 0.51 | 0.80 | 0.34 | -0.08 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 31.50 | 0.47 | 0.68 | 0.50 | -0.57 | -53.28% | 62 | 222 | 0.37 | 0.62 | 0.45 | -0.09 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 32.00 | 0.22 | 0.27 | 0.19 | -0.46 | -70.77% | 107 | 479 | 0.36 | 0.40 | 0.42 | -0.08 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 32.50 | 0.08 | 0.11 | 0.10 | -0.35 | -77.78% | 1,395 | 1,297 | 0.36 | 0.21 | 0.28 | -0.06 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 33.00 | 0.03 | 0.04 | 0.03 | -0.22 | -88.00% | 2,828 | 7,245 | 0.37 | 0.10 | 0.15 | -0.03 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 33.50 | 0.01 | 0.02 | 0.01 | -0.13 | -92.86% | 153 | 1,545 | 0.40 | 0.04 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 34.00 | 0.01 | 0.02 | 0.02 | -0.03 | -60.00% | 34 | 723 | 0.52 | 0.01 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 34.50 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 200 | 458 | 0.69 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 35.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 178 | 1,270 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 35.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 15 | 0.87 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 36.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 105 | 1.04 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 36.50 | 0.00 | 0.75 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 5 | 2.57 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:47 PM EST |
| 39.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:47 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.21 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.01 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 21.00 | 0.00 | 0.01 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 22.00 | 0.00 | 0.22 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 23.00 | 0.00 | 0.22 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 24.00 | 0.00 | 0.22 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 51 | 3.55 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:47 PM EST |
| 25.50 | 0.00 | 0.10 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 39 | 3.15 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:47 PM EST |
| 26.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 22 | 2.95 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 473 | 1.07 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 28.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 19 | 497 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 28.50 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 3 | 2.16 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:47 PM EST |
| 29.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 108 | 1.96 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 29.50 | 0.01 | 0.05 | 0.03 | -0.01 | -25.00% | 12 | 198 | 0.59 | -0.02 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 30.00 | 0.01 | 0.04 | 0.02 | -0.02 | -50.00% | 8 | 191 | 0.49 | -0.05 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 30.50 | 0.03 | 0.05 | 0.05 | -0.01 | -16.67% | 2 | 98 | 0.41 | -0.10 | 0.21 | -0.06 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 31.00 | 0.01 | 0.12 | 0.11 | -0.01 | -8.34% | 95 | 4,432 | 0.40 | -0.20 | 0.34 | -0.08 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 31.50 | 0.08 | 0.26 | 0.23 | +0.01 | +4.55% | 148 | 965 | 0.38 | -0.38 | 0.45 | -0.09 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 32.00 | 0.12 | 0.51 | 0.65 | +0.24 | +58.54% | 13 | 1,639 | 0.37 | -0.60 | 0.42 | -0.08 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 32.50 | 0.66 | 0.88 | 0.90 | +0.19 | +26.77% | 54 | 1,377 | 0.24 | -0.79 | 0.28 | -0.06 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 33.00 | 1.12 | 1.34 | 1.26 | +0.34 | +36.96% | 6 | 63 | 0.51 | -0.90 | 0.15 | -0.03 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 33.50 | 1.62 | 1.93 | 1.35 | 0.00 | 0.00% | 0 | 10 | 0.73 | -0.96 | 0.07 | -0.01 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 34.00 | 2.04 | 2.32 | 2.31 | +0.55 | +31.25% | 36 | 21 | 0.77 | -0.99 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 34.50 | 2.53 | 2.86 | 3.15 | 0.00 | 0.00% | 0 | 1 | 0.79 | -1.00 | 0.01 | 0.00 | 11/6/2024 | 11/20/2024 3:59:47 PM EST |
| 35.00 | 3.15 | 3.30 | 2.32 | 0.00 | 0.00% | 0 | 37 | 0.89 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:47 PM EST |
| 35.50 | 2.95 | 3.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 36.00 | 4.15 | 4.35 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 36.50 | 4.65 | 4.85 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 37.00 | 3.25 | 5.35 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 37.50 | 3.90 | 5.80 | 5.40 | 0.00 | 0.00% | 0 | 2 | 1.33 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 38.00 | 5.25 | 6.35 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 39.00 | 6.30 | 7.35 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 40.00 | 8.15 | 8.35 | 9.20 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:47 PM EST |
| 41.00 | 9.15 | 9.30 | 9.00 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 42.00 | 10.15 | 10.35 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 43.00 | 9.20 | 11.35 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |