Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $31.68 as of 10/9/2025 8:29:09 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 | 11.65 | 13.60 | 12.63 | 13.16 | 0.00 | 0.00% | 0.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:10 PM EST |
| 21.00 | 10.65 | 11.50 | 11.08 | 11.89 | 0.00 | 0.00% | 0.53 | 0 | 1 | 7.74 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:10 PM EST |
| 22.00 | 9.65 | 11.30 | 10.48 | 10.98 | 0.00 | 0.00% | 0.48 | 0 | 1 | 9.96 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:10 PM EST |
| 23.00 | 8.65 | 8.75 | 8.70 | 8.85 | -0.35 | -3.81% | 0.38 | 1 | 8 | 3.90 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 24.00 | 7.65 | 7.75 | 7.70 | 7.85 | -0.35 | -4.27% | 0.32 | 1 | 17 | 2.72 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 25.00 | 6.65 | 6.90 | 6.78 | 8.21 | 0.00 | 0.00% | 0.27 | 0 | 41 | 3.50 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:10 PM EST |
| 26.00 | 5.65 | 5.80 | 5.73 | 6.50 | 0.00 | 0.00% | 0.22 | 0 | 40 | 2.64 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:10 PM EST |
| 26.50 | 5.15 | 5.30 | 5.23 | 6.15 | 0.00 | 0.00% | 0.20 | 0 | 57 | 4.83 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:10 PM EST |
| 27.00 | 4.65 | 4.80 | 4.73 | 5.05 | -0.70 | -12.18% | 0.18 | 1 | 12 | 2.02 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 27.50 | 4.15 | 4.40 | 4.28 | 5.05 | 0.00 | 0.00% | 0.16 | 0 | 54 | 1.83 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/9/2025 4:00:10 PM EST |
| 28.00 | 3.65 | 3.80 | 3.73 | 4.85 | 0.00 | 0.00% | 0.13 | 0 | 48 | 1.64 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:10 PM EST |
| 28.50 | 3.15 | 3.45 | 3.30 | 4.32 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:10 PM EST |
| 29.00 | 2.30 | 2.91 | 2.61 | 4.30 | +1.00 | +30.31% | 0.09 | 10 | 0 | 1.31 | 1.00 | 0.01 | 0.00 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 29.50 | 2.01 | 2.49 | 2.25 | % | 0.08 | 0 | 0 | 1.18 | 0.98 | 0.05 | -0.01 | 10/9/2025 4:00:10 PM EST | |||
| 30.00 | 1.70 | 1.94 | 1.82 | 2.13 | -0.50 | -19.02% | 0.06 | 1 | 556 | 1.05 | 0.95 | 0.10 | -0.03 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 30.50 | 1.21 | 1.51 | 1.36 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.37 | 0.89 | 0.20 | -0.06 | 10/3/2025 | 10/9/2025 4:00:10 PM EST |
| 31.00 | 0.64 | 0.84 | 0.74 | 0.89 | -0.60 | -40.27% | 0.02 | 22 | 1,299 | 0.36 | 0.79 | 0.33 | -0.12 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 31.50 | 0.43 | 0.50 | 0.47 | 0.35 | -0.78 | -69.03% | 0.01 | 36 | 153 | 0.52 | 0.61 | 0.48 | -0.16 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 32.00 | 0.19 | 0.22 | 0.21 | 0.22 | -0.73 | -76.85% | 0.01 | 161 | 165 | 0.49 | 0.37 | 0.45 | -0.15 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 32.50 | 0.07 | 0.11 | 0.09 | 0.08 | -0.87 | -91.58% | 0.00 | 442 | 1,521 | 0.52 | 0.22 | 0.29 | -0.11 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 33.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.47 | -94.00% | 0.00 | 1,216 | 1,989 | 0.57 | 0.13 | 0.18 | -0.06 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 33.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.25 | -86.21% | 0.00 | 1,302 | 2,169 | 0.67 | 0.07 | 0.11 | -0.04 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 34.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.21 | -91.31% | 0.00 | 772 | 2,465 | 0.80 | 0.03 | 0.05 | -0.01 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 34.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 1,188 | 1,137 | 0.83 | 0.02 | 0.04 | -0.01 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 40,201 | 488 | 0.96 | 0.01 | 0.02 | 0.00 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 35.50 | 0.00 | 0.06 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 321 | 216 | 1.39 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 36.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 213 | 394 | 1.66 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 36.50 | 0.00 | 0.09 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 36 | 209 | 1.64 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 37.00 | 0.00 | 0.11 | 0.06 | 0.05 | +0.03 | +150.00% | 0.00 | 38 | 157 | 2.01 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 37.50 | 0.00 | 0.21 | 0.11 | 0.06 | -0.05 | -45.46% | 0.00 | 36 | 5 | 2.33 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 38.00 | 0.00 | 0.21 | 0.11 | 0.05 | +0.04 | +400.00% | 0.00 | 32 | 54 | 2.31 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 38.50 | 0.00 | 0.21 | 0.11 | 0.04 | -0.09 | -69.24% | 0.00 | 34 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 8 | 1.70 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 39.50 | 0.00 | 0.21 | 0.11 | 0.04 | -0.09 | -69.24% | 0.00 | 34 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.88 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:10 PM EST |
| 40.50 | 0.00 | 0.21 | 0.11 | 0.05 | -0.08 | -61.54% | 0.00 | 34 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.05 | -38.47% | 0.00 | 34 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 41.50 | 0.00 | 0.20 | 0.10 | 0.08 | -0.05 | -38.47% | 0.00 | 32 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.05 | -38.47% | 0.00 | 34 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.12 | -0.01 | -7.70% | 0.00 | 35 | 1 | 3.70 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.09 | -52.95% | 0.00 | 35 | 1 | 3.81 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 43.50 | 0.00 | 0.20 | 0.10 | 0.08 | -0.05 | -38.47% | 0.00 | 34 | 1 | 3.92 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 44.00 | 0.00 | 0.19 | 0.10 | 0.11 | -0.02 | -15.39% | 0.00 | 35 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.06 | -46.16% | 0.00 | 36 | 3 | 3.99 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:10 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 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 4:00:10 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 4:00:10 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:10 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:10 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:10 PM EST |
| 25.00 | 0.00 | 0.56 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:10 PM EST |
| 26.00 | 0.00 | 0.66 | 0.33 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.12 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:10 PM EST |
| 26.50 | 0.00 | 0.82 | 0.41 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 9 | 4.35 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:10 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 286 | 2.47 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 27.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.27 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:10 PM EST | |||
| 28.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 4,577 | 1.39 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 28.50 | 0.00 | 0.63 | 0.32 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:10 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 2,382 | 1.24 | 0.00 | 0.01 | 0.00 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 11 | 4,801 | 0.69 | -0.02 | 0.05 | -0.01 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 30.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 1,131 | 5,518 | 0.63 | -0.05 | 0.10 | -0.03 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 30.50 | 0.03 | 0.06 | 0.05 | 0.06 | -0.20 | -76.93% | 0.00 | 4,936 | 2,355 | 0.58 | -0.11 | 0.20 | -0.06 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 31.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.15 | -60.00% | 0.00 | 1,326 | 12,594 | 0.54 | -0.21 | 0.33 | -0.12 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 31.50 | 0.19 | 0.24 | 0.22 | 0.24 | -0.05 | -17.25% | 0.01 | 322 | 2,370 | 0.47 | -0.39 | 0.48 | -0.16 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 32.00 | 0.47 | 0.66 | 0.57 | 0.52 | +0.04 | +8.34% | 0.02 | 1,173 | 2,959 | 0.62 | -0.63 | 0.45 | -0.15 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 32.50 | 0.83 | 0.89 | 0.86 | 0.91 | +0.31 | +51.67% | 0.03 | 544 | 904 | 0.50 | -0.78 | 0.29 | -0.11 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 33.00 | 1.28 | 1.35 | 1.32 | 1.52 | +0.59 | +63.45% | 0.04 | 2,408 | 2,149 | 0.79 | -0.87 | 0.18 | -0.06 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 33.50 | 1.75 | 1.84 | 1.80 | 1.70 | +0.43 | +33.86% | 0.05 | 396 | 194 | 1.02 | -0.93 | 0.11 | -0.04 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 34.00 | 2.27 | 2.82 | 2.55 | 1.88 | -0.10 | -5.06% | 0.07 | 374 | 41 | 1.20 | -0.97 | 0.05 | -0.01 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 34.50 | 2.76 | 2.84 | 2.80 | 2.09 | -1.66 | -44.27% | 0.08 | 2 | 19 | 1.16 | -0.98 | 0.04 | -0.01 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 35.00 | 3.20 | 3.35 | 3.28 | 3.75 | 0.00 | 0.00% | 0.09 | 0 | 15 | 1.99 | -0.99 | 0.02 | 0.00 | 9/30/2025 | 10/9/2025 4:00:10 PM EST |
| 35.50 | 3.70 | 5.05 | 4.38 | % | 0.12 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:10 PM EST | |||
| 36.00 | 4.20 | 4.75 | 4.48 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 11 | 4.99 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 4:00:10 PM EST |
| 36.50 | 4.70 | 4.90 | 4.80 | 5.20 | 0.00 | 0.00% | 0.13 | 0 | 26 | 3.65 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 4:00:10 PM EST |
| 37.00 | 5.20 | 5.80 | 5.50 | 4.78 | 0.00 | 0.00% | 0.15 | 0 | 9 | 4.20 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 4:00:10 PM EST |
| 37.50 | 5.75 | 5.85 | 5.80 | 5.00 | -0.20 | -3.85% | 0.15 | 1 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:10 PM EST |
| 38.00 | 6.20 | 8.10 | 7.15 | 6.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 4:00:10 PM EST |
| 38.50 | 6.70 | 8.55 | 7.63 | 6.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 4:00:10 PM EST |
| 39.00 | 7.20 | 9.15 | 8.18 | 7.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 4:00:10 PM EST |
| 39.50 | 7.70 | 9.40 | 8.55 | % | 0.22 | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:10 PM EST | |||
| 40.00 | 8.20 | 10.10 | 9.15 | % | 0.23 | 0 | 0 | 6.67 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:10 PM EST | |||
| 40.50 | 8.70 | 10.35 | 9.53 | % | 0.24 | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:10 PM EST | |||
| 41.00 | 9.20 | 11.00 | 10.10 | % | 0.25 | 0 | 0 | 7.01 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:10 PM EST | |||
| 41.50 | 9.70 | 11.55 | 10.63 | 9.85 | % | 0.26 | 1 | 0 | 7.16 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:10 PM EST | |
| 42.00 | 10.25 | 10.35 | 10.30 | 10.25 | % | 0.25 | 2 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:10 PM EST | |
| 42.50 | 10.70 | 12.65 | 11.68 | 9.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 7.47 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:10 PM EST |
| 43.00 | 11.20 | 12.95 | 12.08 | % | 0.28 | 0 | 0 | 7.62 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:10 PM EST | |||
| 43.50 | 11.70 | 13.60 | 12.65 | % | 0.29 | 0 | 0 | 7.68 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:10 PM EST | |||
| 44.00 | 12.20 | 14.20 | 13.20 | % | 0.30 | 0 | 0 | 7.92 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:10 PM EST | |||
| 45.00 | 13.20 | 14.05 | 13.63 | % | 0.30 | 0 | 0 | 8.10 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:10 PM EST |