Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $33.44 as of 3/31/2025 4:29:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.95 | 14.60 | 13.45 | % | 2 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 21.00 | 11.20 | 13.65 | 12.52 | % | 2 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 22.00 | 10.45 | 12.70 | 11.43 | +2.58 | +29.16% | 2 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 22.50 | 11.10 | 11.50 | 11.03 | -0.17 | -1.52% | 2 | 15 | 3.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 23.00 | 10.55 | 11.05 | 10.60 | 0.00 | 0.00% | 0 | 19 | 2.88 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:03 PM EST |
| 23.50 | 10.10 | 10.35 | 10.23 | % | 2 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 24.00 | 9.20 | 10.20 | 9.22 | % | 1 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 24.50 | 8.55 | 10.00 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 25.00 | 8.45 | 9.15 | 8.29 | +2.09 | +33.71% | 1 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 25.50 | 7.40 | 8.70 | 7.70 | % | 2 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 26.00 | 6.95 | 8.35 | 7.30 | % | 2 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 26.50 | 6.50 | 7.75 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 27.00 | 6.45 | 7.20 | 5.50 | 0.00 | 0.00% | 0 | 7 | 2.24 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:03 PM EST |
| 27.50 | 5.55 | 6.35 | 6.20 | 0.00 | 0.00% | 0 | 3 | 1.65 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:03 PM EST |
| 28.00 | 5.25 | 6.00 | 4.41 | 0.00 | 0.00% | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:03 PM EST |
| 28.50 | 4.95 | 5.65 | 4.05 | 0.00 | 0.00% | 0 | 2 | 2.18 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:03 PM EST |
| 29.00 | 4.45 | 4.85 | 5.15 | 0.00 | 0.00% | 0 | 28 | 1.46 | 0.99 | 0.01 | 0.00 | 3/21/2025 | 3/31/2025 2:59:03 PM EST |
| 29.50 | 4.15 | 4.20 | 4.00 | -0.13 | -3.15% | 1 | 26 | 0.78 | 0.99 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 30.00 | 3.65 | 3.75 | 3.45 | -0.47 | -11.99% | 14 | 308 | 0.70 | 0.98 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 30.50 | 3.15 | 3.25 | 3.08 | 0.00 | 0.00% | 0 | 56 | 0.62 | 0.96 | 0.04 | -0.02 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 31.00 | 2.68 | 2.83 | 2.89 | +0.28 | +10.73% | 2 | 455 | 0.70 | 0.93 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 31.50 | 2.11 | 2.28 | 1.86 | -0.49 | -20.86% | 1 | 66 | 0.75 | 0.90 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 32.00 | 1.71 | 1.81 | 1.72 | -0.05 | -2.83% | 4 | 125 | 0.42 | 0.85 | 0.13 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 32.50 | 1.15 | 1.38 | 1.22 | -0.17 | -12.23% | 32 | 104 | 0.49 | 0.78 | 0.18 | -0.06 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 33.00 | 0.95 | 1.00 | 1.03 | +0.06 | +6.19% | 79 | 319 | 0.41 | 0.69 | 0.23 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 33.50 | 0.63 | 0.69 | 0.73 | +0.08 | +12.31% | 279 | 155 | 0.41 | 0.57 | 0.27 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 34.00 | 0.39 | 0.42 | 0.44 | +0.02 | +4.77% | 361 | 540 | 0.41 | 0.43 | 0.29 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 34.50 | 0.21 | 0.27 | 0.25 | +0.01 | +4.17% | 175 | 550 | 0.39 | 0.29 | 0.26 | -0.06 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 35.00 | 0.10 | 0.14 | 0.13 | -0.02 | -13.34% | 203 | 1,475 | 0.38 | 0.19 | 0.20 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 35.50 | 0.04 | 0.07 | 0.06 | 0.00 | 0.00% | 67 | 174 | 0.37 | 0.11 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 36.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 125 | 729 | 0.38 | 0.06 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 36.50 | 0.00 | 0.15 | 0.01 | -0.01 | -50.00% | 5 | 136 | 0.65 | 0.03 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 37.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 481 | 0.55 | 0.01 | 0.03 | -0.01 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 37.50 | 0.00 | 0.52 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.00 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 38.00 | 0.00 | 2.13 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:03 PM EST |
| 38.50 | 0.00 | 1.30 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 39.50 | 0.00 | 1.10 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 40.00 | 0.00 | 0.49 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:03 PM EST |
| 41.00 | 0.00 | 1.10 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 42.00 | 0.00 | 1.10 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 43.00 | 0.00 | 1.10 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 44.00 | 0.00 | 1.10 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 45.00 | 0.00 | 1.10 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.01 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 21.00 | 0.00 | 0.42 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.43 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:59:03 PM EST |
| 22.00 | 0.00 | 0.01 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 22.50 | 0.00 | 0.01 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 23.00 | 0.00 | 2.13 | 0.15 | 0.00 | 0.00% | 0 | 6 | 5.20 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:03 PM EST |
| 23.50 | 0.00 | 0.38 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 24.00 | 0.00 | 0.38 | 0.01 | 0.00 | 0.00% | 0 | 118 | 2.57 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 24.50 | 0.00 | 0.23 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 86 | 1.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 25.50 | 0.00 | 0.38 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 26.00 | 0.00 | 0.19 | 0.01 | -0.05 | -83.34% | 1 | 140 | 2.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 26.50 | 0.00 | 0.10 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 27.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 47 | 2.85 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:03 PM EST |
| 27.50 | 0.00 | 0.38 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 28.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 50 | 0.86 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:03 PM EST |
| 28.50 | 0.00 | 0.02 | 0.03 | -0.07 | -70.00% | 70 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 29.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 14 | 53 | 0.71 | -0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 29.50 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 12 | 0.73 | -0.01 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 30.00 | 0.01 | 0.03 | 0.04 | 0.00 | 0.00% | 7 | 265 | 0.57 | -0.02 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 30.50 | 0.00 | 0.06 | 0.04 | -0.01 | -20.00% | 5 | 5 | 0.63 | -0.04 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 31.00 | 0.03 | 0.06 | 0.04 | -0.03 | -42.86% | 45 | 43 | 0.51 | -0.07 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 31.50 | 0.05 | 0.08 | 0.06 | -0.05 | -45.46% | 5 | 77 | 0.47 | -0.10 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 32.00 | 0.09 | 0.12 | 0.10 | -0.05 | -33.34% | 113 | 759 | 0.47 | -0.15 | 0.13 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 32.50 | 0.17 | 0.20 | 0.15 | -0.13 | -46.43% | 80 | 1,645 | 0.43 | -0.22 | 0.18 | -0.06 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 33.00 | 0.29 | 0.33 | 0.28 | -0.10 | -26.32% | 69 | 212 | 0.42 | -0.31 | 0.23 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 33.50 | 0.47 | 0.51 | 0.50 | -0.06 | -10.72% | 109 | 200 | 0.41 | -0.43 | 0.27 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 34.00 | 0.73 | 0.80 | 0.76 | -0.08 | -9.53% | 88 | 743 | 0.41 | -0.57 | 0.29 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 34.50 | 1.05 | 1.10 | 1.07 | 0.00 | 0.00% | 7 | 567 | 0.39 | -0.71 | 0.26 | -0.06 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 35.00 | 1.43 | 1.49 | 1.70 | +0.24 | +16.44% | 16 | 1,092 | 0.32 | -0.81 | 0.20 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 35.50 | 1.87 | 1.96 | 1.89 | +0.03 | +1.62% | 3 | 6 | 0.44 | -0.89 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 36.00 | 2.13 | 2.40 | 2.38 | +0.37 | +18.41% | 5 | 10 | 0.66 | -0.94 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 36.50 | 2.69 | 2.99 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.97 | 0.05 | -0.01 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 37.00 | 3.25 | 3.40 | 3.25 | -0.60 | -15.59% | 17 | 2 | 0.63 | -0.99 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 37.50 | 3.70 | 3.90 | 3.77 | % | 7 | 0 | 0.70 | -1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 38.00 | 4.10 | 4.40 | 4.22 | +0.42 | +11.06% | 8 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 38.50 | 3.85 | 5.45 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 39.00 | 4.65 | 5.95 | 5.90 | 0.00 | 0.00% | 0 | 2 | 1.73 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:03 PM EST |
| 39.50 | 4.90 | 6.60 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 40.00 | 5.60 | 6.95 | 9.43 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:59:03 PM EST |
| 41.00 | 6.55 | 7.55 | 8.02 | +1.07 | +15.40% | 1 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 42.00 | 7.55 | 8.70 | 8.95 | +1.00 | +12.58% | 1 | 1 | 2.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 43.00 | 8.40 | 9.90 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 44.00 | 9.85 | 10.90 | 10.83 | +0.88 | +8.85% | 6 | 1 | 2.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 45.00 | 10.80 | 11.85 | 11.76 | +0.86 | +7.89% | 6 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |