Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $31.10 as of 8/22/2025 4:05:28 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 | 20.20 | 20.35 | 20.28 | 19.00 | 0.00 | 0.00% | 1.62 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 15.00 | 17.70 | 17.85 | 17.78 | 16.26 | 0.00 | 0.00% | 1.19 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 17.50 | 15.25 | 16.35 | 15.80 | 13.17 | 0.00 | 0.00% | 0.90 | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 4:00:00 PM EST |
| 20.00 | 12.75 | 13.10 | 12.93 | 9.99 | 0.00 | 0.00% | 0.65 | 0 | 3 | 0.79 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:00 PM EST |
| 22.50 | 10.25 | 11.20 | 10.73 | 8.49 | 0.00 | 0.00% | 0.48 | 0 | 87 | 1.05 | 0.99 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 25.00 | 7.85 | 8.00 | 7.93 | 6.60 | 0.00 | 0.00% | 0.32 | 0 | 211 | 0.44 | 0.95 | 0.02 | -0.01 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 27.50 | 5.55 | 5.70 | 5.63 | 5.00 | +1.00 | +25.00% | 0.20 | 2 | 147 | 0.41 | 0.87 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 30.00 | 3.55 | 3.65 | 3.60 | 3.55 | +1.15 | +47.92% | 0.12 | 13 | 679 | 0.38 | 0.74 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 32.50 | 1.99 | 2.05 | 2.02 | 1.99 | +0.83 | +71.56% | 0.06 | 4,518 | 3,393 | 0.36 | 0.55 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 35.00 | 0.93 | 1.00 | 0.97 | 0.95 | +0.45 | +90.00% | 0.03 | 134 | 2,267 | 0.35 | 0.35 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 37.50 | 0.36 | 0.44 | 0.40 | 0.35 | +0.15 | +75.00% | 0.01 | 130 | 1,911 | 0.34 | 0.17 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 40.00 | 0.12 | 0.18 | 0.15 | 0.15 | +0.07 | +87.50% | 0.00 | 18 | 717 | 0.34 | 0.07 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 42.50 | 0.02 | 0.46 | 0.24 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 323 | 0.43 | 0.02 | 0.01 | 0.00 | 8/14/2025 | 8/22/2025 4:00:00 PM EST |
| 45.00 | 0.01 | 0.07 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 256 | 0.38 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.51 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 4:00:00 PM EST |
| 50.00 | 0.01 | 0.40 | 0.21 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.59 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 4:00:00 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 | 2.04 | 1.02 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.77 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/22/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 1.37 | 0.69 | % | 0.05 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.19 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,868 | 0.68 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.11 | 0.06 | 0.11 | -0.09 | -45.00% | 0.00 | 2 | 316 | 0.57 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 25.00 | 0.12 | 0.15 | 0.14 | 0.15 | -0.10 | -40.00% | 0.01 | 19 | 450 | 0.45 | -0.05 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 27.50 | 0.30 | 0.35 | 0.33 | 0.33 | -0.26 | -44.07% | 0.01 | 17 | 865 | 0.41 | -0.13 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 30.00 | 0.74 | 0.79 | 0.77 | 0.79 | -0.51 | -39.24% | 0.03 | 51 | 2,051 | 0.38 | -0.26 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 32.50 | 1.67 | 1.70 | 1.69 | 1.68 | -1.11 | -39.79% | 0.05 | 448 | 1,068 | 0.36 | -0.45 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 35.00 | 3.10 | 3.20 | 3.15 | 3.10 | -1.15 | -27.06% | 0.09 | 46 | 2,302 | 0.36 | -0.65 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 37.50 | 5.05 | 5.15 | 5.10 | 6.05 | 0.00 | 0.00% | 0.14 | 0 | 1,420 | 0.36 | -0.83 | 0.06 | -0.01 | 8/15/2025 | 8/22/2025 4:00:00 PM EST |
| 40.00 | 7.35 | 7.45 | 7.40 | 9.68 | 0.00 | 0.00% | 0.18 | 0 | 94 | 0.38 | -0.93 | 0.03 | 0.00 | 8/14/2025 | 8/22/2025 4:00:00 PM EST |
| 42.50 | 9.80 | 9.95 | 9.88 | 12.66 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.56 | -0.98 | 0.01 | 0.00 | 8/5/2025 | 8/22/2025 4:00:00 PM EST |
| 45.00 | 12.30 | 12.40 | 12.35 | 14.30 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.54 | -0.99 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:00 PM EST |
| 47.50 | 14.80 | 14.90 | 14.85 | 13.35 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 4:00:00 PM EST |
| 50.00 | 16.40 | 17.40 | 16.90 | % | 0.34 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |