Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $33.45 as of 10/15/2025 8:59:13 AM 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 | 11.45 | 15.55 | 13.50 | % | 0.68 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 22.00 | 9.50 | 13.60 | 11.55 | % | 0.53 | 0 | 0 | 1.64 | 0.99 | 0.01 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 23.00 | 9.40 | 12.05 | 10.73 | % | 0.47 | 0 | 0 | 0.96 | 0.98 | 0.01 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 24.00 | 8.40 | 10.15 | 9.28 | % | 0.39 | 0 | 0 | 0.92 | 0.97 | 0.01 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 25.00 | 7.40 | 10.05 | 8.73 | % | 0.35 | 0 | 0 | 1.16 | 0.95 | 0.02 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 26.00 | 6.80 | 9.40 | 8.10 | % | 0.31 | 0 | 0 | 0.75 | 0.92 | 0.02 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 27.00 | 6.25 | 7.30 | 6.78 | % | 0.25 | 0 | 0 | 0.73 | 0.88 | 0.03 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 28.00 | 5.55 | 6.25 | 5.90 | % | 0.21 | 0 | 0 | 0.50 | 0.85 | 0.04 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 29.00 | 4.90 | 5.35 | 5.13 | % | 0.18 | 0 | 0 | 0.52 | 0.80 | 0.04 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 30.00 | 2.98 | 4.45 | 3.72 | 4.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.79 | 0.75 | 0.05 | -0.02 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 31.00 | 3.35 | 3.75 | 3.55 | 2.54 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.48 | 0.69 | 0.06 | -0.02 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 32.00 | 2.80 | 3.10 | 2.95 | 2.11 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.48 | 0.63 | 0.07 | -0.02 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 33.00 | 2.21 | 2.54 | 2.38 | % | 0.07 | 0 | 0 | 0.47 | 0.56 | 0.07 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 34.00 | 1.75 | 2.05 | 1.90 | 1.16 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.46 | 0.49 | 0.07 | -0.02 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 35.00 | 1.27 | 1.64 | 1.46 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.45 | 0.41 | 0.07 | -0.02 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 36.00 | 1.01 | 1.31 | 1.16 | 0.98 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.46 | 0.34 | 0.07 | -0.02 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 37.00 | 0.81 | 1.02 | 0.92 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.46 | 0.28 | 0.07 | -0.02 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 38.00 | 0.44 | 0.79 | 0.62 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.44 | 0.21 | 0.06 | -0.02 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 39.00 | 0.49 | 0.62 | 0.56 | % | 0.01 | 0 | 0 | 0.47 | 0.16 | 0.05 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 40.00 | 0.01 | 0.70 | 0.36 | % | 0.01 | 0 | 0 | 0.39 | 0.11 | 0.04 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 41.00 | 0.17 | 0.99 | 0.58 | % | 0.01 | 0 | 0 | 0.55 | 0.09 | 0.03 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 42.00 | 0.00 | 2.11 | 1.06 | % | 0.03 | 0 | 0 | 1.02 | 0.08 | 0.03 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 0.74 | 0.02 | 0.01 | 0.00 | 10/14/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.22 | -0.01 | 0.01 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.02 | -0.02 | 0.01 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 0.93 | -0.03 | 0.01 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.75 | -0.05 | 0.02 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.69 | 0.35 | % | 0.01 | 0 | 0 | 0.58 | -0.08 | 0.02 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 27.00 | 0.27 | 0.48 | 0.38 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | -0.12 | 0.03 | -0.01 | 10/10/2025 | 10/14/2025 3:59:58 PM EST |
| 28.00 | 0.25 | 0.76 | 0.51 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.51 | -0.15 | 0.04 | -0.02 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 29.00 | 0.54 | 0.68 | 0.61 | % | 0.02 | 0 | 0 | 0.49 | -0.20 | 0.04 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 30.00 | 0.56 | 0.93 | 0.75 | 0.93 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.44 | -0.25 | 0.05 | -0.02 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 31.00 | 0.93 | 1.23 | 1.08 | % | 0.03 | 0 | 0 | 0.46 | -0.31 | 0.06 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 32.00 | 1.37 | 1.58 | 1.48 | 2.06 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.46 | -0.37 | 0.07 | -0.02 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 33.00 | 1.70 | 2.03 | 1.87 | 1.93 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.45 | -0.44 | 0.07 | -0.02 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 34.00 | 2.23 | 2.55 | 2.39 | 3.25 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.44 | -0.51 | 0.07 | -0.02 | 10/9/2025 | 10/14/2025 3:59:58 PM EST |
| 35.00 | 2.79 | 3.15 | 2.97 | % | 0.08 | 0 | 0 | 0.44 | -0.59 | 0.07 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 36.00 | 3.55 | 3.80 | 3.68 | % | 0.10 | 0 | 0 | 0.44 | -0.66 | 0.07 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 37.00 | 4.20 | 5.10 | 4.65 | 4.54 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.47 | -0.72 | 0.07 | -0.02 | 10/9/2025 | 10/14/2025 3:59:58 PM EST |
| 38.00 | 4.90 | 5.30 | 5.10 | % | 0.13 | 0 | 0 | 0.40 | -0.79 | 0.06 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 39.00 | 4.20 | 7.65 | 5.93 | % | 0.15 | 0 | 0 | 0.87 | -0.84 | 0.05 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 40.00 | 4.85 | 9.00 | 6.93 | % | 0.17 | 0 | 0 | 0.99 | -0.89 | 0.04 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 41.00 | 5.75 | 9.90 | 7.83 | % | 0.19 | 0 | 0 | 0.86 | -0.91 | 0.03 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 42.00 | 6.70 | 10.80 | 8.75 | % | 0.21 | 0 | 0 | 1.05 | -0.92 | 0.03 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 45.00 | 9.60 | 13.70 | 11.65 | % | 0.26 | 0 | 0 | 1.16 | -0.98 | 0.01 | 0.00 | 10/14/2025 3:59:58 PM EST |