Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $33.60 as of 5/30/2025 5:38:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.40 | 18.95 | % | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 16.00 | 16.30 | 19.25 | % | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 17.00 | 16.10 | 17.30 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 18.00 | 14.15 | 17.35 | 15.75 | 0.00 | 0.00% | 0 | 2 | 5.31 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 19.00 | 14.00 | 14.95 | 14.95 | 0.00 | 0.00% | 0 | 1 | 4.97 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 20.00 | 12.40 | 13.85 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 21.00 | 11.75 | 13.65 | 12.75 | 0.00 | 0.00% | 0 | 2 | 3.44 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 22.00 | 10.90 | 12.65 | 11.75 | 0.00 | 0.00% | 0 | 6 | 4.11 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 22.50 | 9.65 | 12.05 | 11.25 | 0.00 | 0.00% | 0 | 2 | 3.91 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 23.00 | 9.80 | 10.85 | 9.85 | 0.00 | 0.00% | 0 | 1 | 3.86 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:57 PM EST |
| 24.00 | 8.70 | 9.65 | 6.60 | 0.00 | 0.00% | 0 | 1 | 3.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:57 PM EST |
| 25.00 | 7.60 | 8.65 | 8.77 | 0.00 | 0.00% | 0 | 22 | 2.28 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 26.00 | 6.35 | 7.75 | 7.43 | -0.32 | -4.13% | 1 | 6 | 2.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 27.00 | 6.15 | 7.35 | 6.30 | -0.45 | -6.67% | 2 | 17 | 1.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 27.50 | 5.50 | 7.00 | 4.59 | 0.00 | 0.00% | 0 | 19 | 1.29 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 28.00 | 4.85 | 5.55 | 5.60 | +1.03 | +22.54% | 10 | 113 | 1.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 28.50 | 3.85 | 5.70 | 4.90 | % | 4 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST | |
| 29.00 | 3.40 | 5.35 | 4.35 | -0.36 | -7.65% | 26 | 23 | 0.75 | 0.99 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 29.50 | 2.50 | 4.30 | 3.90 | % | 1 | 0 | 1.19 | 0.99 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST | |
| 30.00 | 2.09 | 4.40 | 3.60 | 0.00 | 0.00% | 0 | 203 | 0.81 | 0.96 | 0.04 | -0.02 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 30.50 | 2.36 | 3.50 | 2.94 | -0.92 | -23.84% | 36 | 108 | 0.58 | 0.93 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 31.00 | 2.04 | 2.72 | 2.65 | -0.20 | -7.02% | 110 | 71 | 0.66 | 0.91 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 31.50 | 1.75 | 2.35 | 2.10 | -0.35 | -14.29% | 2 | 31 | 0.62 | 0.86 | 0.13 | -0.04 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 32.00 | 1.39 | 1.90 | 1.62 | -0.36 | -18.19% | 9 | 260 | 0.64 | 0.80 | 0.16 | -0.04 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 32.50 | 0.97 | 1.67 | 1.24 | -0.66 | -34.74% | 4 | 216 | 0.42 | 0.71 | 0.20 | -0.05 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 33.00 | 0.65 | 0.98 | 0.79 | -0.29 | -26.86% | 108 | 280 | 0.32 | 0.61 | 0.23 | -0.05 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 33.50 | 0.37 | 0.72 | 0.58 | -0.22 | -27.50% | 59 | 263 | 0.32 | 0.49 | 0.25 | -0.05 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 34.00 | 0.27 | 0.39 | 0.34 | -0.24 | -41.38% | 173 | 363 | 0.30 | 0.37 | 0.23 | -0.04 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 34.50 | 0.04 | 0.23 | 0.23 | -0.15 | -39.48% | 98 | 212 | 0.27 | 0.25 | 0.20 | -0.03 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 35.00 | 0.06 | 0.14 | 0.11 | -0.12 | -52.18% | 22 | 303 | 0.30 | 0.16 | 0.15 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 35.50 | 0.05 | 0.28 | 0.06 | -0.10 | -62.50% | 54 | 201 | 0.40 | 0.09 | 0.10 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 36.00 | 0.02 | 0.10 | 0.04 | -0.02 | -33.34% | 11 | 1,039 | 0.36 | 0.05 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 36.50 | 0.00 | 0.34 | 0.05 | +0.01 | +25.00% | 3 | 5 | 0.72 | 0.03 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 17 | 1.41 | 0.02 | 0.02 | 0.00 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 2.13 | % | 0 | 0 | 1.98 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 38.00 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.06 | 0.00 | 0.01 | 0.00 | 5/20/2025 | 5/30/2025 3:59:57 PM EST |
| 38.50 | 0.00 | 1.27 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 39.00 | 0.00 | 1.08 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 41.00 | 0.00 | 0.61 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 42.00 | 0.00 | 0.59 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 43.00 | 0.00 | 0.55 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.05 | +0.04 | +400.00% | 12 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.02 | 0.09 | % | 2 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST | |
| 16.00 | 0.00 | 0.13 | 0.11 | % | 2 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST | |
| 17.00 | 0.00 | 0.58 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.63 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.68 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.79 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.91 | 0.13 | 0.00 | 0.00% | 0 | 2 | 3.23 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 1.06 | 0.31 | 0.00 | 0.00% | 0 | 2 | 3.15 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 1.27 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 1.27 | 0.43 | 0.00 | 0.00% | 0 | 4 | 3.11 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 114 | 1.40 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.23 | 0.22 | 0.00 | 0.00% | 0 | 13 | 1.50 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.57 | 0.01 | 0.00 | 0.00% | 0 | 17 | 1.76 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.82 | 0.04 | 0.00 | 0.00% | 0 | 22 | 1.79 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 1.04 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 53 | 1.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 28.50 | 0.00 | 0.44 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.17 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 29.00 | 0.01 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 166 | 0.52 | -0.01 | 0.02 | -0.01 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 29.50 | 0.00 | 0.17 | 0.06 | 0.00 | 0.00% | 0 | 95 | 0.76 | -0.01 | 0.02 | -0.01 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 262 | 0.48 | -0.04 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 30.50 | 0.03 | 0.08 | 0.07 | -0.01 | -12.50% | 8 | 54 | 0.43 | -0.07 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 31.00 | 0.06 | 0.11 | 0.09 | -0.03 | -25.00% | 40 | 204 | 0.41 | -0.09 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 31.50 | 0.10 | 0.31 | 0.12 | -0.04 | -25.00% | 42 | 170 | 0.48 | -0.14 | 0.13 | -0.04 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.22 | 0.18 | -0.06 | -25.00% | 220 | 327 | 0.31 | -0.20 | 0.16 | -0.04 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 32.50 | 0.10 | 0.56 | 0.33 | +0.03 | +10.00% | 40 | 171 | 0.38 | -0.29 | 0.20 | -0.05 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 33.00 | 0.08 | 0.53 | 0.45 | 0.00 | 0.00% | 33 | 263 | 0.26 | -0.39 | 0.23 | -0.05 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 33.50 | 0.47 | 0.86 | 0.61 | -0.01 | -1.62% | 63 | 484 | 0.34 | -0.51 | 0.25 | -0.05 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 34.00 | 0.92 | 1.12 | 1.00 | +0.06 | +6.39% | 14 | 67 | 0.37 | -0.63 | 0.23 | -0.04 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 34.50 | 1.13 | 1.67 | 1.16 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.75 | 0.20 | -0.03 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 35.00 | 1.46 | 1.80 | 1.83 | +0.21 | +12.97% | 6 | 128 | 0.48 | -0.84 | 0.15 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 35.50 | 2.10 | 2.26 | 4.65 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.91 | 0.10 | -0.02 | 5/22/2025 | 5/30/2025 3:59:57 PM EST |
| 36.00 | 2.10 | 2.85 | % | 0 | 0 | 0.81 | -0.95 | 0.06 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 36.50 | 2.14 | 4.25 | % | 0 | 0 | 1.11 | -0.97 | 0.04 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 37.00 | 2.78 | 5.30 | 4.53 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.98 | 0.02 | 0.00 | 5/20/2025 | 5/30/2025 3:59:57 PM EST |
| 37.50 | 2.33 | 4.95 | % | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 38.00 | 2.86 | 6.15 | % | 0 | 0 | 1.30 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 38.50 | 4.70 | 6.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 39.00 | 4.45 | 6.50 | 6.50 | 0.00 | 0.00% | 0 | 9 | 0.83 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:57 PM EST |
| 40.00 | 5.65 | 7.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 41.00 | 6.25 | 8.75 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 42.00 | 7.65 | 9.85 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 43.00 | 9.30 | 10.30 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 45.00 | 11.25 | 12.85 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST |