Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $28.78 as of 4/18/2024 4:20:28 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 | 14.15 | 14.40 | +0.75 | +5.50% | 1 | 2 | 6.25 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 17.50 | 11.15 | 11.65 | 11.20 | 0.00 | 0.00% | 0 | 30 | 4.92 | 1.00 | 0.00 | -0.01 | 3/21/2024 | 4/18/2024 3:59:54 PM EST |
| 19.00 | 9.40 | 11.80 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:54 PM EST | |||
| 20.00 | 8.90 | 9.15 | 7.77 | 0.00 | 0.00% | 0 | 1 | 3.75 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/18/2024 3:59:54 PM EST |
| 21.00 | 7.90 | 8.15 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:54 PM EST | |||
| 22.00 | 6.95 | 7.15 | 6.75 | 0.00 | 0.00% | 0 | 4 | 2.91 | 1.00 | 0.00 | -0.01 | 4/10/2024 | 4/18/2024 3:59:54 PM EST |
| 22.50 | 5.55 | 6.65 | 6.20 | 0.00 | 0.00% | 0 | 3 | 2.71 | 1.00 | 0.00 | -0.01 | 3/21/2024 | 4/18/2024 3:59:54 PM EST |
| 23.00 | 5.90 | 6.15 | 5.10 | 0.00 | 0.00% | 0 | 49 | 2.51 | 1.00 | 0.00 | -0.01 | 3/18/2024 | 4/18/2024 3:59:54 PM EST |
| 23.50 | 4.95 | 5.65 | 4.50 | 0.00 | 0.00% | 0 | 19 | 2.31 | 1.00 | 0.00 | -0.01 | 4/10/2024 | 4/18/2024 3:59:54 PM EST |
| 24.00 | 4.65 | 5.15 | 4.20 | 0.00 | 0.00% | 0 | 6 | 2.12 | 1.00 | 0.00 | -0.01 | 4/5/2024 | 4/18/2024 3:59:54 PM EST |
| 24.50 | 4.50 | 4.65 | 4.45 | 0.00 | 0.00% | 0 | 3 | 1.93 | 1.00 | 0.00 | -0.01 | 3/20/2024 | 4/18/2024 3:59:54 PM EST |
| 25.00 | 4.00 | 4.15 | 4.09 | +1.25 | +44.02% | 11 | 169 | 1.74 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 25.50 | 2.93 | 3.65 | 3.10 | 0.00 | 0.00% | 0 | 6 | 1.55 | 1.00 | 0.00 | -0.01 | 4/4/2024 | 4/18/2024 3:59:54 PM EST |
| 26.00 | 2.85 | 3.15 | 2.80 | 0.00 | 0.00% | 0 | 29 | 1.36 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/18/2024 3:59:54 PM EST |
| 26.50 | 2.47 | 2.65 | 1.48 | 0.00 | 0.00% | 0 | 59 | 1.23 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/18/2024 3:59:54 PM EST |
| 27.00 | 1.87 | 2.12 | 2.37 | +0.60 | +33.90% | 39 | 391 | 0.99 | 1.00 | 0.01 | -0.02 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 27.50 | 1.51 | 1.64 | 1.57 | +0.15 | +10.57% | 77 | 2,993 | 0.75 | 0.98 | 0.05 | -0.03 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 28.00 | 1.04 | 1.48 | 1.13 | +0.23 | +25.56% | 106 | 2,175 | 1.36 | 0.93 | 0.17 | -0.06 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 28.50 | 0.60 | 0.65 | 0.68 | +0.15 | +28.31% | 270 | 3,802 | 0.41 | 0.80 | 0.39 | -0.10 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 29.00 | 0.25 | 0.28 | 0.29 | +0.06 | +26.09% | 1,204 | 2,763 | 0.38 | 0.55 | 0.69 | -0.12 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 29.50 | 0.06 | 0.09 | 0.07 | -0.03 | -30.00% | 3,269 | 4,955 | 0.37 | 0.21 | 0.58 | -0.08 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 30.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 911 | 11,727 | 0.43 | 0.06 | 0.23 | -0.04 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 30.50 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 23 | 2,035 | 0.56 | 0.01 | 0.06 | -0.01 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 5 | 453 | 0.71 | 0.00 | 0.01 | 0.00 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 31.50 | 0.00 | 0.23 | 0.01 | -0.01 | -50.00% | 2 | 380 | 1.59 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 32.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 373 | 1.31 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:54 PM EST |
| 32.50 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 29 | 4,043 | 1.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 33.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 22 | 1.71 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/18/2024 3:59:54 PM EST |
| 33.50 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 65 | 1.86 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 3:59:54 PM EST |
| 34.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 705 | 2.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:54 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,031 | 1.55 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:54 PM EST |
| 36.00 | 0.00 | 0.10 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.37 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:54 PM EST | |||
| 37.50 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 1,439 | 2.79 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 3:59:54 PM EST |
| 38.00 | 0.00 | 0.37 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 10 | 1,221 | 2.48 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 42.50 | 0.00 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 42 | 4.36 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 3:59:54 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 514 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:54 PM EST |
| 47.50 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 4/18/2024 3:59:54 PM EST |
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:54 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 | 0.29 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 4/18/2024 3:59:54 PM EST |
| 17.50 | 0.00 | 0.29 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 4/18/2024 3:59:54 PM EST |
| 19.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 220 | 2.99 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/18/2024 3:59:54 PM EST |
| 21.00 | 0.00 | 0.30 | % | 0 | 0 | 4.88 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.29 | 0.04 | 0.00 | 0.00% | 0 | 4 | 4.30 | 0.00 | 0.00 | -0.01 | 3/21/2024 | 4/18/2024 3:59:54 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 182 | 2.13 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/18/2024 3:59:54 PM EST |
| 23.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 99 | 3.81 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 4/18/2024 3:59:54 PM EST |
| 23.50 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 202 | 2.89 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/18/2024 3:59:54 PM EST |
| 24.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 314 | 3.04 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/18/2024 3:59:54 PM EST |
| 24.50 | 0.00 | 0.36 | 0.03 | 0.00 | 0.00% | 0 | 120 | 3.22 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 4/18/2024 3:59:54 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 1,688 | 1.34 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,472 | 1.19 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/18/2024 3:59:54 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,108 | 1.04 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/18/2024 3:59:54 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | -0.07 | -87.50% | 20 | 1,921 | 0.88 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 453 | 1,366 | 0.82 | 0.00 | 0.01 | -0.02 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 27.50 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 146 | 5,237 | 0.62 | -0.02 | 0.05 | -0.03 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 28.00 | 0.02 | 0.03 | 0.03 | -0.06 | -66.67% | 81 | 3,075 | 0.49 | -0.07 | 0.17 | -0.06 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 28.50 | 0.05 | 0.07 | 0.07 | -0.12 | -63.16% | 219 | 4,153 | 0.41 | -0.20 | 0.39 | -0.10 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 29.00 | 0.18 | 0.21 | 0.17 | -0.24 | -58.54% | 1,490 | 735 | 0.37 | -0.45 | 0.69 | -0.12 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 29.50 | 0.49 | 0.52 | 0.50 | -0.24 | -32.44% | 791 | 530 | 0.36 | -0.79 | 0.58 | -0.08 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 30.00 | 0.91 | 1.14 | 0.64 | -0.65 | -50.39% | 74 | 2,079 | 0.48 | -0.94 | 0.23 | -0.04 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 30.50 | 1.36 | 1.64 | 1.14 | -0.79 | -40.94% | 10 | 23 | 0.73 | -0.99 | 0.06 | -0.01 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 31.00 | 1.59 | 2.00 | 3.05 | 0.00 | 0.00% | 0 | 4 | 0.98 | -1.00 | 0.01 | 0.00 | 4/16/2024 | 4/18/2024 3:59:54 PM EST |
| 31.50 | 2.40 | 2.54 | 2.43 | -0.25 | -9.33% | 19 | 26 | 0.91 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 32.00 | 2.36 | 3.40 | 3.25 | 0.00 | 0.00% | 0 | 61 | 1.23 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:54 PM EST |
| 32.50 | 3.35 | 3.50 | 3.10 | -0.70 | -18.43% | 2 | 160 | 1.32 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 33.00 | 3.85 | 4.05 | 4.30 | 0.00 | 0.00% | 0 | 13 | 1.46 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:54 PM EST |
| 33.50 | 4.35 | 5.30 | 4.80 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:54 PM EST |
| 34.00 | 4.85 | 5.10 | 5.25 | 0.00 | 0.00% | 0 | 8 | 1.73 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:54 PM EST |
| 35.00 | 5.85 | 6.00 | 6.30 | 0.00 | 0.00% | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:54 PM EST |
| 36.00 | 5.90 | 7.20 | 7.30 | 0.00 | 0.00% | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:54 PM EST |
| 37.00 | 7.30 | 8.35 | 8.25 | 0.00 | 0.00% | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:54 PM EST |
| 37.50 | 6.30 | 9.55 | 9.30 | 0.00 | 0.00% | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/18/2024 3:59:54 PM EST |
| 38.00 | 7.35 | 10.20 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:54 PM EST | |||
| 40.00 | 10.55 | 12.95 | 11.30 | 0.00 | 0.00% | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:54 PM EST |
| 42.50 | 12.40 | 14.00 | 13.00 | -0.65 | -4.77% | 3 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 45.00 | 14.35 | 17.65 | 16.05 | 0.00 | 0.00% | 0 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 3/12/2024 | 4/18/2024 3:59:54 PM EST |
| 47.50 | 17.30 | 19.80 | 19.35 | 0.00 | 0.00% | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:54 PM EST |
| 50.00 | 20.50 | 23.00 | 21.45 | 0.00 | 0.00% | 0 | 0 | 7.47 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/18/2024 3:59:54 PM EST |