Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $31.68 as of 10/10/2025 3:16:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 18.40 | 20.55 | 19.48 | 19.05 | 0.00 | 0.00% | 1.56 | 0 | 5 | 7.21 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:58:58 PM EST |
| 15.00 | 16.10 | 17.75 | 16.93 | 17.25 | 0.00 | 0.00% | 1.13 | 0 | 24 | 5.60 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 2:58:58 PM EST |
| 17.50 | 13.40 | 15.30 | 14.35 | 14.95 | 0.00 | 0.00% | 0.82 | 0 | 46 | 4.90 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 2:58:58 PM EST |
| 20.00 | 10.90 | 13.05 | 11.98 | 12.40 | 0.00 | 0.00% | 0.60 | 0 | 67 | 4.17 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:58:58 PM EST |
| 22.50 | 8.50 | 10.05 | 9.28 | 9.85 | 0.00 | 0.00% | 0.41 | 0 | 95 | 2.95 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:58:58 PM EST |
| 23.00 | 7.95 | 9.45 | 8.70 | 7.85 | 0.00 | 0.00% | 0.38 | 0 | 43 | 2.73 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:58:58 PM EST |
| 24.00 | 6.90 | 8.50 | 7.70 | 7.00 | 0.00 | 0.00% | 0.32 | 0 | 56 | 2.52 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:58:58 PM EST |
| 25.00 | 6.15 | 7.20 | 6.68 | 7.30 | -0.05 | -0.68% | 0.27 | 1 | 239 | 2.01 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 26.00 | 5.25 | 6.20 | 5.73 | 7.10 | 0.00 | 0.00% | 0.22 | 0 | 20 | 1.82 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:58:58 PM EST |
| 26.50 | 4.70 | 5.95 | 5.33 | 5.80 | 0.00 | 0.00% | 0.20 | 0 | 32 | 1.87 | 1.00 | 0.01 | 0.00 | 10/7/2025 | 10/10/2025 2:58:58 PM EST |
| 27.00 | 4.15 | 4.90 | 4.53 | 6.00 | 0.00 | 0.00% | 0.17 | 0 | 44 | 1.44 | 0.99 | 0.01 | -0.01 | 10/3/2025 | 10/10/2025 2:58:58 PM EST |
| 27.50 | 3.75 | 3.90 | 3.83 | 4.28 | -1.22 | -22.19% | 0.14 | 1 | 138 | 0.94 | 0.98 | 0.03 | -0.01 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 28.00 | 3.15 | 3.70 | 3.43 | 4.15 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.94 | 0.95 | 0.05 | -0.02 | 10/2/2025 | 10/10/2025 2:58:58 PM EST |
| 28.50 | 2.63 | 3.85 | 3.24 | % | 0.11 | 0 | 0 | 1.36 | 0.92 | 0.07 | -0.03 | 10/10/2025 2:58:58 PM EST | |||
| 29.00 | 2.11 | 3.25 | 2.68 | 3.55 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.40 | 0.89 | 0.10 | -0.03 | 10/2/2025 | 10/10/2025 2:58:58 PM EST |
| 29.50 | 1.82 | 2.96 | 2.39 | 2.94 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.68 | 0.83 | 0.13 | -0.04 | 10/7/2025 | 10/10/2025 2:58:58 PM EST |
| 30.00 | 1.43 | 1.69 | 1.56 | 1.58 | -0.26 | -14.13% | 0.05 | 87 | 5,883 | 0.38 | 0.77 | 0.16 | -0.05 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 30.50 | 1.02 | 1.29 | 1.16 | 1.16 | -0.33 | -22.15% | 0.04 | 22 | 224 | 0.38 | 0.68 | 0.19 | -0.05 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 31.00 | 0.93 | 0.99 | 0.96 | 0.93 | -0.29 | -23.77% | 0.03 | 3 | 101 | 0.45 | 0.58 | 0.20 | -0.06 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 31.50 | 0.68 | 0.74 | 0.71 | 0.71 | -0.12 | -14.46% | 0.02 | 60 | 225 | 0.45 | 0.48 | 0.20 | -0.06 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 32.00 | 0.49 | 0.53 | 0.51 | 0.50 | -0.19 | -27.54% | 0.02 | 708 | 374 | 0.46 | 0.38 | 0.19 | -0.05 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 32.50 | 0.35 | 0.38 | 0.37 | 0.36 | -0.10 | -21.74% | 0.01 | 1,482 | 15,210 | 0.45 | 0.30 | 0.17 | -0.05 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 33.00 | 0.24 | 0.28 | 0.26 | 0.27 | -0.08 | -22.86% | 0.01 | 259 | 1,534 | 0.47 | 0.22 | 0.14 | -0.04 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 33.50 | 0.15 | 0.20 | 0.18 | 0.14 | -0.08 | -36.37% | 0.01 | 122 | 577 | 0.47 | 0.17 | 0.12 | -0.04 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 34.00 | 0.11 | 0.15 | 0.13 | 0.12 | -0.04 | -25.00% | 0.00 | 58 | 1,509 | 0.49 | 0.12 | 0.09 | -0.03 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 34.50 | 0.08 | 0.11 | 0.10 | 0.08 | -0.03 | -27.28% | 0.00 | 77 | 1,045 | 0.50 | 0.08 | 0.07 | -0.02 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 35.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 797 | 13,780 | 0.54 | 0.06 | 0.05 | -0.02 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 35.50 | 0.04 | 0.10 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 15 | 147 | 0.58 | 0.04 | 0.04 | -0.01 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 36.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 41 | 983 | 0.58 | 0.03 | 0.03 | -0.01 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 36.50 | 0.02 | 0.07 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 6 | 56 | 0.59 | 0.02 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 37.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 12 | 124 | 0.66 | 0.01 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 37.50 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 77 | 4,201 | 0.68 | 0.01 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.88 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 2:58:58 PM EST |
| 38.50 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:58:58 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.68 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 2:58:58 PM EST |
| 40.00 | 0.01 | 0.24 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 53 | 1,035 | 1.01 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 41.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 42.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 42.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.98 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:58:58 PM EST |
| 43.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 45.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.51 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:58:58 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.17 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:58:58 PM EST |
| 50.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 20 | 84 | 1.73 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 6.91 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 10/10/2025 2:58:58 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 66 | 3.97 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/10/2025 2:58:58 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,871 | 2.11 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/10/2025 2:58:58 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 508 | 0.99 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:58 PM EST |
| 23.00 | 0.00 | 1.65 | 0.83 | % | 0.04 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 24.00 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 761 | 0.77 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 26.00 | 0.00 | 1.40 | 0.70 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.16 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:58:58 PM EST |
| 26.50 | 0.00 | 1.79 | 0.90 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.32 | 0.00 | 0.01 | 0.00 | 9/26/2025 | 10/10/2025 2:58:58 PM EST |
| 27.00 | 0.00 | 1.89 | 0.95 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 87 | 2.26 | -0.01 | 0.01 | -0.01 | 10/7/2025 | 10/10/2025 2:58:58 PM EST |
| 27.50 | 0.01 | 0.80 | 0.41 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,249 | 0.91 | -0.02 | 0.03 | -0.01 | 10/9/2025 | 10/10/2025 2:58:58 PM EST |
| 28.00 | 0.04 | 0.07 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.52 | -0.05 | 0.05 | -0.02 | 10/9/2025 | 10/10/2025 2:58:58 PM EST |
| 28.50 | 0.06 | 0.11 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.50 | -0.08 | 0.07 | -0.03 | 10/9/2025 | 10/10/2025 2:58:58 PM EST |
| 29.00 | 0.11 | 0.15 | 0.13 | 0.12 | +0.05 | +71.43% | 0.00 | 34 | 275 | 0.49 | -0.11 | 0.10 | -0.03 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 29.50 | 0.17 | 0.22 | 0.20 | 0.20 | +0.03 | +17.65% | 0.01 | 11 | 274 | 0.48 | -0.17 | 0.13 | -0.04 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 30.00 | 0.29 | 0.32 | 0.31 | 0.31 | +0.08 | +34.79% | 0.01 | 109 | 15,166 | 0.47 | -0.23 | 0.16 | -0.05 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 30.50 | 0.43 | 0.47 | 0.45 | 0.45 | +0.07 | +18.43% | 0.01 | 140 | 2,083 | 0.47 | -0.32 | 0.19 | -0.05 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 31.00 | 0.62 | 0.68 | 0.65 | 0.67 | +0.12 | +21.82% | 0.02 | 81 | 4,597 | 0.47 | -0.42 | 0.20 | -0.06 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 31.50 | 0.87 | 0.93 | 0.90 | 0.89 | +0.19 | +27.15% | 0.03 | 96 | 5,588 | 0.47 | -0.52 | 0.20 | -0.06 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 32.00 | 1.17 | 1.23 | 1.20 | 1.20 | +0.22 | +22.45% | 0.04 | 248 | 1,479 | 0.47 | -0.62 | 0.19 | -0.05 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 32.50 | 1.50 | 1.61 | 1.56 | 1.61 | +0.42 | +35.30% | 0.05 | 16 | 11,535 | 0.51 | -0.70 | 0.17 | -0.05 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 33.00 | 1.81 | 2.09 | 1.95 | 1.89 | +0.19 | +11.18% | 0.06 | 13 | 1,246 | 0.49 | -0.78 | 0.14 | -0.04 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 33.50 | 0.87 | 2.52 | 1.70 | 1.78 | 0.00 | 0.00% | 0.05 | 0 | 229 | 0.60 | -0.83 | 0.12 | -0.04 | 10/9/2025 | 10/10/2025 2:58:58 PM EST |
| 34.00 | 1.52 | 2.89 | 2.21 | 1.69 | -0.52 | -23.53% | 0.07 | 10 | 91 | 0.55 | -0.88 | 0.09 | -0.03 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 34.50 | 2.15 | 3.40 | 2.78 | 2.21 | 0.00 | 0.00% | 0.08 | 0 | 66 | 0.61 | -0.92 | 0.07 | -0.02 | 10/8/2025 | 10/10/2025 2:58:58 PM EST |
| 35.00 | 3.70 | 3.85 | 3.78 | 3.85 | +0.39 | +11.28% | 0.11 | 10 | 2,437 | 0.54 | -0.94 | 0.05 | -0.02 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 35.50 | 4.10 | 4.35 | 4.23 | 2.61 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.66 | -0.96 | 0.04 | -0.01 | 9/24/2025 | 10/10/2025 2:58:58 PM EST |
| 36.00 | 4.10 | 4.80 | 4.45 | % | 0.12 | 0 | 0 | 0.72 | -0.97 | 0.03 | -0.01 | 10/10/2025 2:58:58 PM EST | |||
| 36.50 | 4.80 | 5.30 | 5.05 | % | 0.14 | 0 | 0 | 0.77 | -0.98 | 0.02 | -0.01 | 10/10/2025 2:58:58 PM EST | |||
| 37.00 | 5.50 | 5.80 | 5.65 | % | 0.15 | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 37.50 | 5.30 | 6.35 | 5.83 | 5.03 | +0.68 | +15.64% | 0.16 | 1 | 265 | 0.87 | -0.99 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 38.00 | 4.95 | 6.95 | 5.95 | 5.85 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.06 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:58 PM EST |
| 38.50 | 5.90 | 7.60 | 6.75 | 6.35 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:58:58 PM EST |
| 39.00 | 6.15 | 7.95 | 7.05 | 6.95 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.16 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:58 PM EST |
| 40.00 | 7.40 | 9.05 | 8.23 | 7.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:58 PM EST |
| 41.00 | 8.40 | 9.80 | 9.10 | 8.65 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:58:58 PM EST |
| 42.00 | 9.60 | 12.50 | 11.05 | 9.65 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:58:58 PM EST |
| 42.50 | 9.75 | 13.05 | 11.40 | 10.55 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.87 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:58 PM EST |
| 43.00 | 10.40 | 12.20 | 11.30 | % | 0.26 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 45.00 | 12.25 | 15.50 | 13.88 | 13.90 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.11 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:58:58 PM EST |
| 47.50 | 14.55 | 17.85 | 16.20 | 14.50 | 0.00 | 0.00% | 0.34 | 0 | 4 | 3.32 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:58:58 PM EST |
| 50.00 | 16.95 | 19.10 | 18.03 | % | 0.36 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST |