Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $31.66 as of 9/15/2025 3:40:22 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 | 10.95 | 11.85 | 11.40 | % | 0.57 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:57 PM EST | |||
| 21.00 | 8.70 | 11.10 | 9.90 | % | 0.47 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:57 PM EST | |||
| 22.00 | 7.80 | 9.90 | 8.85 | % | 0.40 | 0 | 0 | 0.55 | 0.99 | 0.01 | -0.01 | 9/15/2025 2:58:57 PM EST | |||
| 23.00 | 7.15 | 10.10 | 8.63 | % | 0.38 | 0 | 0 | 0.59 | 0.98 | 0.01 | -0.01 | 9/15/2025 2:58:57 PM EST | |||
| 24.00 | 7.40 | 8.05 | 7.73 | % | 0.32 | 0 | 0 | 0.52 | 0.96 | 0.02 | -0.01 | 9/15/2025 2:58:57 PM EST | |||
| 25.00 | 6.70 | 7.90 | 7.30 | % | 0.29 | 0 | 0 | 0.44 | 0.93 | 0.03 | -0.01 | 9/15/2025 2:58:57 PM EST | |||
| 26.00 | 5.75 | 5.95 | 5.85 | % | 0.22 | 0 | 0 | 0.44 | 0.90 | 0.04 | -0.01 | 9/15/2025 2:58:57 PM EST | |||
| 27.00 | 4.80 | 5.10 | 4.95 | % | 0.18 | 0 | 0 | 0.42 | 0.86 | 0.05 | -0.02 | 9/15/2025 2:58:57 PM EST | |||
| 28.00 | 2.92 | 4.60 | 3.76 | % | 0.13 | 0 | 0 | 0.42 | 0.80 | 0.06 | -0.02 | 9/15/2025 2:58:57 PM EST | |||
| 29.00 | 3.30 | 3.50 | 3.40 | % | 0.12 | 0 | 0 | 0.41 | 0.74 | 0.07 | -0.02 | 9/15/2025 2:58:57 PM EST | |||
| 30.00 | 2.59 | 2.82 | 2.71 | % | 0.09 | 0 | 0 | 0.42 | 0.66 | 0.08 | -0.02 | 9/15/2025 2:58:57 PM EST | |||
| 31.00 | 2.10 | 2.32 | 2.21 | 2.09 | -0.33 | -13.64% | 0.07 | 1 | 11 | 0.40 | 0.58 | 0.09 | -0.02 | 9/15/2025 | 9/15/2025 2:58:57 PM EST |
| 32.00 | 0.00 | 1.67 | 0.84 | 1.77 | -0.12 | -6.35% | 0.03 | 24 | 1 | 0.41 | 0.49 | 0.09 | -0.02 | 9/15/2025 | 9/15/2025 2:58:57 PM EST |
| 33.00 | 1.19 | 1.27 | 1.23 | 1.20 | % | 0.04 | 1 | 0 | 0.39 | 0.41 | 0.09 | -0.02 | 9/15/2025 | 9/15/2025 2:58:57 PM EST | |
| 34.00 | 0.84 | 0.95 | 0.90 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.40 | 0.33 | 0.08 | -0.02 | 9/11/2025 | 9/15/2025 2:58:57 PM EST |
| 35.00 | 0.61 | 0.70 | 0.66 | 0.70 | -0.10 | -12.50% | 0.02 | 4 | 4 | 0.40 | 0.26 | 0.07 | -0.02 | 9/15/2025 | 9/15/2025 2:58:57 PM EST |
| 36.00 | 0.41 | 0.58 | 0.50 | % | 0.01 | 0 | 0 | 0.39 | 0.20 | 0.06 | -0.01 | 9/15/2025 2:58:57 PM EST | |||
| 37.00 | 0.17 | 0.43 | 0.30 | % | 0.01 | 0 | 0 | 0.39 | 0.15 | 0.05 | -0.01 | 9/15/2025 2:58:57 PM EST | |||
| 38.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.41 | 0.11 | 0.04 | -0.01 | 9/15/2025 2:58:57 PM EST | |||
| 39.00 | 0.00 | 0.23 | 0.12 | 0.16 | -0.04 | -20.00% | 0.00 | 11 | 16 | 0.42 | 0.08 | 0.03 | -0.01 | 9/15/2025 | 9/15/2025 2:58:57 PM EST |
| 40.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.43 | 0.06 | 0.02 | -0.01 | 9/15/2025 2:58:57 PM EST | |||
| 41.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.54 | 0.04 | 0.02 | 0.00 | 9/15/2025 2:58:57 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 9/15/2025 2:58:57 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:57 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:57 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.00 | -0.01 | 0.01 | -0.01 | 9/15/2025 2:58:57 PM EST | |||
| 23.00 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 0.91 | -0.02 | 0.01 | -0.01 | 9/15/2025 2:58:57 PM EST | |||
| 24.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 0.53 | -0.04 | 0.02 | -0.01 | 9/15/2025 2:58:57 PM EST | |||
| 25.00 | 0.16 | 0.34 | 0.25 | % | 0.01 | 0 | 0 | 0.50 | -0.07 | 0.03 | -0.01 | 9/15/2025 2:58:57 PM EST | |||
| 26.00 | 0.25 | 0.65 | 0.45 | 0.26 | % | 0.02 | 1 | 0 | 0.47 | -0.10 | 0.04 | -0.01 | 9/15/2025 | 9/15/2025 2:58:57 PM EST | |
| 27.00 | 0.34 | 0.52 | 0.43 | 0.49 | +0.11 | +28.95% | 0.02 | 10 | 1 | 0.46 | -0.14 | 0.05 | -0.02 | 9/15/2025 | 9/15/2025 2:58:57 PM EST |
| 28.00 | 0.31 | 0.83 | 0.57 | 0.58 | % | 0.02 | 6 | 0 | 0.44 | -0.20 | 0.06 | -0.02 | 9/15/2025 | 9/15/2025 2:58:57 PM EST | |
| 29.00 | 0.79 | 0.89 | 0.84 | % | 0.03 | 0 | 0 | 0.43 | -0.26 | 0.07 | -0.02 | 9/15/2025 2:58:57 PM EST | |||
| 30.00 | 1.11 | 1.61 | 1.36 | 1.19 | +0.25 | +26.60% | 0.05 | 6 | 2 | 0.42 | -0.34 | 0.08 | -0.02 | 9/15/2025 | 9/15/2025 2:58:57 PM EST |
| 31.00 | 1.48 | 1.60 | 1.54 | % | 0.05 | 0 | 0 | 0.42 | -0.42 | 0.09 | -0.02 | 9/15/2025 2:58:57 PM EST | |||
| 32.00 | 1.97 | 2.18 | 2.08 | % | 0.07 | 0 | 0 | 0.41 | -0.51 | 0.09 | -0.02 | 9/15/2025 2:58:57 PM EST | |||
| 33.00 | 2.58 | 2.70 | 2.64 | 2.53 | % | 0.08 | 1 | 0 | 0.42 | -0.59 | 0.09 | -0.02 | 9/15/2025 | 9/15/2025 2:58:57 PM EST | |
| 34.00 | 2.42 | 3.35 | 2.89 | % | 0.09 | 0 | 0 | 0.41 | -0.67 | 0.08 | -0.02 | 9/15/2025 2:58:57 PM EST | |||
| 35.00 | 3.95 | 4.25 | 4.10 | % | 0.12 | 0 | 0 | 0.40 | -0.74 | 0.07 | -0.02 | 9/15/2025 2:58:57 PM EST | |||
| 36.00 | 4.80 | 5.55 | 5.18 | % | 0.14 | 0 | 0 | 0.44 | -0.80 | 0.06 | -0.01 | 9/15/2025 2:58:57 PM EST | |||
| 37.00 | 5.00 | 5.80 | 5.40 | % | 0.15 | 0 | 0 | 0.41 | -0.85 | 0.05 | -0.01 | 9/15/2025 2:58:57 PM EST | |||
| 38.00 | 6.55 | 6.70 | 6.63 | % | 0.17 | 0 | 0 | 0.38 | -0.89 | 0.04 | -0.01 | 9/15/2025 2:58:57 PM EST | |||
| 39.00 | 7.20 | 8.10 | 7.65 | % | 0.20 | 0 | 0 | 0.80 | -0.92 | 0.03 | -0.01 | 9/15/2025 2:58:57 PM EST | |||
| 40.00 | 8.45 | 8.65 | 8.55 | % | 0.21 | 0 | 0 | 0.51 | -0.94 | 0.02 | -0.01 | 9/15/2025 2:58:57 PM EST | |||
| 41.00 | 9.05 | 10.30 | 9.68 | % | 0.24 | 0 | 0 | 0.67 | -0.96 | 0.02 | 0.00 | 9/15/2025 2:58:57 PM EST | |||
| 45.00 | 12.90 | 13.65 | 13.28 | % | 0.30 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 9/15/2025 2:58:57 PM EST |