Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $32.98 as of 8/29/2025 3:36:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 8.00 | 11.85 | 9.93 | % | 0.43 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 24.00 | 7.10 | 10.75 | 8.93 | % | 0.37 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 25.00 | 6.05 | 9.50 | 7.78 | % | 0.31 | 0 | 0 | 1.22 | 1.00 | 0.01 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 26.00 | 5.30 | 8.45 | 6.88 | % | 0.26 | 0 | 0 | 1.09 | 0.97 | 0.02 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 27.00 | 4.80 | 7.20 | 6.00 | % | 0.22 | 0 | 0 | 0.91 | 0.93 | 0.03 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 28.00 | 3.35 | 6.25 | 4.80 | % | 0.17 | 0 | 0 | 0.83 | 0.89 | 0.04 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 29.00 | 2.91 | 5.65 | 4.28 | % | 0.15 | 0 | 0 | 0.84 | 0.85 | 0.06 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 30.00 | 3.40 | 3.65 | 3.53 | 3.37 | % | 0.12 | 1 | 0 | 0.68 | 0.78 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 31.00 | 2.66 | 2.92 | 2.79 | 2.86 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.39 | 0.70 | 0.09 | -0.02 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 32.00 | 2.03 | 2.28 | 2.16 | 2.13 | % | 0.07 | 4 | 0 | 0.39 | 0.61 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 33.00 | 1.43 | 1.76 | 1.60 | 1.48 | % | 0.05 | 2 | 0 | 0.37 | 0.51 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 34.00 | 1.00 | 1.33 | 1.17 | 1.07 | % | 0.03 | 1 | 0 | 0.37 | 0.40 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 35.00 | 0.67 | 0.96 | 0.82 | 0.80 | % | 0.02 | 1 | 0 | 0.36 | 0.31 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 36.00 | 0.45 | 0.67 | 0.56 | % | 0.02 | 0 | 0 | 0.36 | 0.24 | 0.08 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 37.00 | 0.28 | 0.42 | 0.35 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.35 | 0.18 | 0.07 | -0.01 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 38.00 | 0.17 | 0.33 | 0.25 | % | 0.01 | 0 | 0 | 0.36 | 0.13 | 0.05 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 39.00 | 0.10 | 0.37 | 0.24 | % | 0.01 | 0 | 0 | 0.37 | 0.10 | 0.04 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 0.61 | 0.05 | 0.03 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 41.00 | 0.02 | 0.86 | 0.44 | % | 0.01 | 0 | 0 | 0.49 | 0.04 | 0.02 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 42.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.79 | 0.02 | 0.01 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 43.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.01 | 0.00 | 8/29/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.01 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 26.00 | 0.00 | 0.38 | 0.19 | 0.12 | % | 0.01 | 2 | 0 | 0.62 | -0.03 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 27.00 | 0.12 | 0.44 | 0.28 | % | 0.01 | 0 | 0 | 0.46 | -0.07 | 0.03 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 28.00 | 0.21 | 0.36 | 0.29 | % | 0.01 | 0 | 0 | 0.39 | -0.11 | 0.04 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 29.00 | 0.33 | 0.51 | 0.42 | % | 0.01 | 0 | 0 | 0.39 | -0.15 | 0.06 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 30.00 | 0.52 | 0.73 | 0.63 | 0.60 | +0.18 | +42.86% | 0.02 | 1 | 1 | 0.39 | -0.22 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 31.00 | 0.74 | 1.02 | 0.88 | 0.85 | % | 0.03 | 1 | 0 | 0.38 | -0.30 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 32.00 | 1.08 | 1.39 | 1.24 | % | 0.04 | 0 | 0 | 0.37 | -0.39 | 0.10 | -0.02 | 8/29/2025 4:00:02 PM EST | |||
| 33.00 | 1.57 | 1.73 | 1.65 | 1.75 | % | 0.05 | 1 | 0 | 0.36 | -0.49 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 34.00 | 2.11 | 2.39 | 2.25 | % | 0.07 | 0 | 0 | 0.36 | -0.60 | 0.10 | -0.02 | 8/29/2025 4:00:02 PM EST | |||
| 35.00 | 2.78 | 3.00 | 2.89 | % | 0.08 | 0 | 0 | 0.35 | -0.69 | 0.09 | -0.02 | 8/29/2025 4:00:02 PM EST | |||
| 36.00 | 3.50 | 3.80 | 3.65 | 3.73 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.35 | -0.76 | 0.08 | -0.01 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 37.00 | 2.58 | 6.25 | 4.42 | % | 0.12 | 0 | 0 | 0.83 | -0.82 | 0.07 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 38.00 | 3.90 | 6.95 | 5.43 | % | 0.14 | 0 | 0 | 0.85 | -0.87 | 0.05 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 39.00 | 5.10 | 7.60 | 6.35 | % | 0.16 | 0 | 0 | 0.81 | -0.90 | 0.04 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 40.00 | 5.55 | 8.55 | 7.05 | % | 0.18 | 0 | 0 | 0.86 | -0.95 | 0.03 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 41.00 | 6.70 | 9.75 | 8.23 | % | 0.20 | 0 | 0 | 0.96 | -0.96 | 0.02 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 42.00 | 7.35 | 11.15 | 9.25 | % | 0.22 | 0 | 0 | 1.12 | -0.98 | 0.01 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 43.00 | 8.30 | 12.05 | 10.18 | % | 0.24 | 0 | 0 | 1.15 | -0.99 | 0.01 | 0.00 | 8/29/2025 4:00:02 PM EST |