Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $27.03 as of 4/29/2024 1:35:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 8.80 | 11.80 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 18.00 | 8.80 | 8.95 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 19.00 | 7.85 | 7.95 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 20.00 | 6.85 | 6.95 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 21.00 | 5.85 | 5.95 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 22.00 | 2.94 | 5.00 | % | 0 | 0 | 0.41 | 0.98 | 0.02 | -0.01 | 4/29/2024 2:59:02 PM EST | |||
| 23.00 | 3.90 | 4.00 | % | 0 | 0 | 0.42 | 0.95 | 0.04 | -0.01 | 4/29/2024 2:59:02 PM EST | |||
| 24.00 | 2.97 | 3.05 | % | 0 | 0 | 0.40 | 0.90 | 0.07 | -0.01 | 4/29/2024 2:59:02 PM EST | |||
| 25.00 | 1.73 | 2.28 | % | 0 | 0 | 0.52 | 0.81 | 0.12 | -0.02 | 4/29/2024 2:59:02 PM EST | |||
| 26.00 | 1.37 | 1.41 | 1.47 | 0.00 | 0.00% | 0 | 36 | 0.41 | 0.67 | 0.17 | -0.02 | 4/25/2024 | 4/29/2024 2:59:02 PM EST |
| 27.00 | 0.79 | 0.83 | 0.79 | -0.25 | -24.04% | 19 | 147 | 0.31 | 0.49 | 0.19 | -0.02 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 28.00 | 0.40 | 0.43 | 0.40 | -0.13 | -24.53% | 27 | 125 | 0.30 | 0.31 | 0.17 | -0.02 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 29.00 | 0.18 | 0.21 | 0.21 | -0.06 | -22.23% | 74 | 200 | 0.30 | 0.17 | 0.12 | -0.01 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 30.00 | 0.08 | 0.10 | 0.07 | -0.06 | -46.16% | 10 | 286 | 0.30 | 0.08 | 0.07 | -0.01 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 31.00 | 0.03 | 0.05 | 0.03 | -0.03 | -50.00% | 103 | 57 | 0.31 | 0.04 | 0.04 | 0.00 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 32.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 1 | 29 | 0.49 | 0.01 | 0.02 | 0.00 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 33.00 | 0.00 | 0.64 | 0.03 | 0.00 | 0.00% | 0 | 37 | 0.85 | 0.00 | 0.01 | 0.00 | 4/25/2024 | 4/29/2024 2:59:02 PM EST |
| 34.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 48 | 0.98 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 2:59:02 PM EST |
| 35.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 7 | 1.05 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 2:59:02 PM EST |
| 36.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 51 | 0.85 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 2:59:02 PM EST |
| 37.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 200 | 1.18 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 2:59:02 PM EST |
| 38.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 50 | 1.24 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 2:59:02 PM EST |
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 1.00 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 34 | 1.11 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 2:59:02 PM EST |
| 22.00 | 0.01 | 0.04 | 0.04 | +0.02 | +100.00% | 201 | 101 | 0.39 | -0.02 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 23.00 | 0.04 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 53 | 0.37 | -0.05 | 0.04 | -0.01 | 4/26/2024 | 4/29/2024 2:59:02 PM EST |
| 24.00 | 0.10 | 0.13 | 0.11 | +0.01 | +10.00% | 11 | 180 | 0.34 | -0.10 | 0.07 | -0.01 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 25.00 | 0.22 | 0.25 | 0.24 | -0.01 | -4.00% | 27 | 50 | 0.32 | -0.19 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 26.00 | 0.47 | 0.50 | 0.50 | +0.09 | +21.96% | 139 | 288 | 0.31 | -0.33 | 0.17 | -0.02 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 27.00 | 0.89 | 0.93 | 0.86 | -0.01 | -1.15% | 22 | 97 | 0.30 | -0.51 | 0.19 | -0.02 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 28.00 | 1.50 | 1.57 | 1.28 | 0.00 | 0.00% | 0 | 161 | 0.30 | -0.69 | 0.17 | -0.02 | 4/26/2024 | 4/29/2024 2:59:02 PM EST |
| 29.00 | 1.47 | 2.37 | 1.04 | 0.00 | 0.00% | 0 | 63 | 0.44 | -0.83 | 0.12 | -0.01 | 4/22/2024 | 4/29/2024 2:59:02 PM EST |
| 30.00 | 3.15 | 3.30 | 3.47 | +2.09 | +151.45% | 1 | 124 | 0.38 | -0.92 | 0.07 | -0.01 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 31.00 | 2.47 | 4.45 | 4.47 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.96 | 0.04 | 0.00 | 4/25/2024 | 4/29/2024 2:59:02 PM EST |
| 32.00 | 5.15 | 5.25 | 5.33 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.99 | 0.02 | 0.00 | 4/25/2024 | 4/29/2024 2:59:02 PM EST |
| 33.00 | 5.15 | 8.30 | % | 0 | 0 | 0.54 | -1.00 | 0.01 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 34.00 | 7.15 | 7.60 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 35.00 | 8.15 | 8.25 | 5.45 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 2:59:02 PM EST |
| 36.00 | 9.15 | 9.25 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 37.00 | 10.15 | 10.25 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 38.00 | 11.15 | 11.25 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 39.00 | 11.95 | 12.25 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 40.00 | 13.15 | 13.25 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST |