Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $37.95 as of 12/8/2025 8:54:17 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.05 | 20.05 | 18.05 | % | 0.90 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 25.00 | 11.05 | 15.05 | 13.05 | % | 0.52 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 26.00 | 10.10 | 14.00 | 12.05 | % | 0.46 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 27.00 | 9.15 | 12.65 | 10.90 | % | 0.40 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 28.00 | 8.15 | 11.60 | 9.88 | % | 0.35 | 0 | 0 | 1.15 | 0.99 | 0.01 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 29.00 | 7.20 | 10.65 | 8.93 | % | 0.31 | 0 | 0 | 1.07 | 0.98 | 0.01 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 30.00 | 6.20 | 9.70 | 7.95 | % | 0.27 | 0 | 0 | 1.00 | 0.96 | 0.02 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 31.00 | 5.25 | 8.30 | 6.78 | % | 0.22 | 0 | 0 | 0.82 | 0.94 | 0.02 | -0.01 | 12/8/2025 4:00:05 PM EST | |||
| 32.00 | 4.35 | 7.85 | 6.10 | % | 0.19 | 0 | 0 | 0.87 | 0.90 | 0.03 | -0.01 | 12/8/2025 4:00:05 PM EST | |||
| 33.00 | 4.75 | 6.55 | 5.65 | % | 0.17 | 0 | 0 | 0.72 | 0.86 | 0.04 | -0.01 | 12/8/2025 4:00:05 PM EST | |||
| 34.00 | 4.00 | 4.95 | 4.48 | 4.62 | 0.00 | 0.00% | 0.13 | 27 | 113 | 0.36 | 0.80 | 0.05 | -0.02 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 35.00 | 3.25 | 5.00 | 4.13 | 3.37 | +1.29 | +62.02% | 0.12 | 33 | 1 | 0.45 | 0.74 | 0.06 | -0.02 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 36.00 | 2.53 | 3.55 | 3.04 | 1.91 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.37 | 0.67 | 0.07 | -0.02 | 12/4/2025 | 12/8/2025 4:00:05 PM EST |
| 37.00 | 2.09 | 2.96 | 2.53 | 2.22 | -0.51 | -18.69% | 0.07 | 5 | 1 | 0.38 | 0.60 | 0.08 | -0.02 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 38.00 | 1.70 | 2.20 | 1.95 | % | 0.05 | 0 | 0 | 0.37 | 0.52 | 0.08 | -0.02 | 12/8/2025 4:00:05 PM EST | |||
| 39.00 | 1.13 | 1.92 | 1.53 | % | 0.04 | 0 | 0 | 0.37 | 0.44 | 0.08 | -0.02 | 12/8/2025 4:00:05 PM EST | |||
| 40.00 | 0.83 | 1.29 | 1.06 | 1.05 | -0.10 | -8.70% | 0.03 | 20 | 21 | 0.35 | 0.36 | 0.08 | -0.02 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 41.00 | 0.55 | 1.04 | 0.80 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.35 | 0.29 | 0.07 | -0.02 | 12/5/2025 | 12/8/2025 4:00:05 PM EST |
| 42.00 | 0.45 | 0.84 | 0.65 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.37 | 0.23 | 0.06 | -0.02 | 12/5/2025 | 12/8/2025 4:00:05 PM EST |
| 43.00 | 0.04 | 0.99 | 0.52 | % | 0.01 | 0 | 0 | 0.35 | 0.17 | 0.05 | -0.01 | 12/8/2025 4:00:05 PM EST | |||
| 44.00 | 0.20 | 0.57 | 0.39 | % | 0.01 | 0 | 0 | 0.38 | 0.13 | 0.04 | -0.01 | 12/8/2025 4:00:05 PM EST | |||
| 45.00 | 0.01 | 0.40 | 0.21 | 0.19 | % | 0.00 | 10 | 0 | 0.32 | 0.09 | 0.04 | -0.01 | 12/8/2025 | 12/8/2025 4:00:05 PM EST | |
| 46.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 0.51 | 0.07 | 0.03 | -0.01 | 12/8/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.97 | 0.49 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 26.00 | 0.00 | 2.16 | 1.08 | % | 0.04 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 28.00 | 0.00 | 2.19 | 1.10 | % | 0.04 | 0 | 0 | 1.28 | -0.01 | 0.01 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 29.00 | 0.00 | 2.22 | 1.11 | % | 0.04 | 0 | 0 | 1.19 | -0.02 | 0.01 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 30.00 | 0.05 | 0.75 | 0.40 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.52 | -0.04 | 0.02 | 0.00 | 12/5/2025 | 12/8/2025 4:00:05 PM EST |
| 31.00 | 0.00 | 2.33 | 1.17 | % | 0.04 | 0 | 0 | 1.05 | -0.06 | 0.02 | -0.01 | 12/8/2025 4:00:05 PM EST | |||
| 32.00 | 0.05 | 2.04 | 1.05 | % | 0.03 | 0 | 0 | 0.58 | -0.10 | 0.03 | -0.01 | 12/8/2025 4:00:05 PM EST | |||
| 33.00 | 0.36 | 0.59 | 0.48 | % | 0.01 | 0 | 0 | 0.41 | -0.14 | 0.04 | -0.01 | 12/8/2025 4:00:05 PM EST | |||
| 34.00 | 0.52 | 0.78 | 0.65 | % | 0.02 | 0 | 0 | 0.40 | -0.20 | 0.05 | -0.02 | 12/8/2025 4:00:05 PM EST | |||
| 35.00 | 0.73 | 1.06 | 0.90 | 0.92 | 0.00 | 0.00% | 0.03 | 0 | 103 | 0.39 | -0.26 | 0.06 | -0.02 | 12/5/2025 | 12/8/2025 4:00:05 PM EST |
| 36.00 | 0.85 | 1.36 | 1.11 | 1.25 | -0.03 | -2.35% | 0.03 | 2 | 1 | 0.37 | -0.33 | 0.07 | -0.02 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 37.00 | 1.06 | 1.97 | 1.52 | 1.54 | -0.02 | -1.29% | 0.04 | 3 | 1 | 0.37 | -0.40 | 0.08 | -0.02 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 38.00 | 1.67 | 2.43 | 2.05 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.38 | -0.48 | 0.08 | -0.02 | 12/5/2025 | 12/8/2025 4:00:05 PM EST |
| 39.00 | 2.25 | 3.00 | 2.63 | % | 0.07 | 0 | 0 | 0.38 | -0.56 | 0.08 | -0.02 | 12/8/2025 4:00:05 PM EST | |||
| 40.00 | 3.00 | 3.70 | 3.35 | % | 0.08 | 0 | 0 | 0.39 | -0.64 | 0.08 | -0.02 | 12/8/2025 4:00:05 PM EST | |||
| 41.00 | 3.65 | 4.40 | 4.03 | % | 0.10 | 0 | 0 | 0.38 | -0.71 | 0.07 | -0.02 | 12/8/2025 4:00:05 PM EST | |||
| 42.00 | 2.95 | 6.60 | 4.78 | % | 0.11 | 0 | 0 | 0.76 | -0.77 | 0.06 | -0.02 | 12/8/2025 4:00:05 PM EST | |||
| 43.00 | 3.85 | 7.45 | 5.65 | % | 0.13 | 0 | 0 | 0.78 | -0.83 | 0.05 | -0.01 | 12/8/2025 4:00:05 PM EST | |||
| 44.00 | 5.50 | 7.20 | 6.35 | % | 0.14 | 0 | 0 | 0.57 | -0.87 | 0.04 | -0.01 | 12/8/2025 4:00:05 PM EST | |||
| 45.00 | 6.40 | 8.10 | 7.25 | % | 0.16 | 0 | 0 | 0.60 | -0.91 | 0.04 | -0.01 | 12/8/2025 4:00:05 PM EST | |||
| 46.00 | 6.65 | 10.15 | 8.40 | % | 0.18 | 0 | 0 | 0.87 | -0.93 | 0.03 | -0.01 | 12/8/2025 4:00:05 PM EST |