Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $30.57 as of 10/30/2025 6:22:49 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 | 9.75 | 12.20 | 10.98 | 14.95 | 0.00 | 0.00% | 0.55 | 0 | 1 | 4.03 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 4:00:07 PM EST |
| 21.00 | 8.75 | 10.70 | 9.73 | % | 0.46 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 21.50 | 8.25 | 10.70 | 9.48 | % | 0.44 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 22.00 | 7.75 | 10.20 | 8.98 | % | 0.41 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 22.50 | 7.25 | 9.70 | 8.48 | % | 0.38 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 23.00 | 6.75 | 9.15 | 7.95 | % | 0.35 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 23.50 | 6.25 | 8.70 | 7.48 | % | 0.32 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 24.00 | 5.75 | 7.70 | 6.73 | % | 0.28 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 24.50 | 5.25 | 7.40 | 6.33 | % | 0.26 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 25.00 | 4.90 | 7.25 | 6.08 | 5.74 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:07 PM EST |
| 25.50 | 4.40 | 6.75 | 5.58 | % | 0.22 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 26.00 | 3.90 | 5.95 | 4.93 | 7.80 | 0.00 | 0.00% | 0.19 | 0 | 5 | 2.13 | 0.99 | 0.01 | 0.00 | 10/14/2025 | 10/30/2025 4:00:07 PM EST |
| 26.50 | 3.40 | 5.30 | 4.35 | % | 0.16 | 0 | 0 | 1.90 | 0.99 | 0.02 | -0.01 | 10/30/2025 4:00:07 PM EST | |||
| 27.00 | 2.90 | 4.45 | 3.68 | % | 0.14 | 0 | 0 | 1.54 | 0.96 | 0.05 | -0.02 | 10/30/2025 4:00:07 PM EST | |||
| 27.50 | 2.40 | 4.00 | 3.20 | % | 0.12 | 0 | 0 | 1.46 | 0.92 | 0.08 | -0.03 | 10/30/2025 4:00:07 PM EST | |||
| 28.00 | 2.10 | 3.05 | 2.58 | % | 0.09 | 0 | 0 | 1.04 | 0.88 | 0.10 | -0.03 | 10/30/2025 4:00:07 PM EST | |||
| 28.50 | 1.55 | 2.49 | 2.02 | % | 0.07 | 0 | 0 | 0.89 | 0.83 | 0.14 | -0.04 | 10/30/2025 4:00:07 PM EST | |||
| 29.00 | 1.35 | 1.49 | 1.42 | 2.16 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.39 | 0.76 | 0.18 | -0.04 | 10/29/2025 | 10/30/2025 4:00:07 PM EST |
| 29.50 | 0.99 | 1.14 | 1.07 | 1.12 | -1.85 | -62.29% | 0.04 | 13 | 4 | 0.39 | 0.66 | 0.21 | -0.05 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 30.00 | 0.72 | 0.79 | 0.76 | 0.81 | -0.27 | -25.00% | 0.03 | 44 | 48 | 0.38 | 0.55 | 0.23 | -0.05 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 30.50 | 0.49 | 0.55 | 0.52 | 0.51 | -0.34 | -40.00% | 0.02 | 92 | 304 | 0.38 | 0.44 | 0.23 | -0.05 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 31.00 | 0.31 | 0.37 | 0.34 | 0.37 | -0.44 | -54.33% | 0.01 | 306 | 313 | 0.37 | 0.33 | 0.20 | -0.04 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 31.50 | 0.21 | 0.24 | 0.23 | 0.24 | -0.17 | -41.47% | 0.01 | 64 | 121 | 0.38 | 0.24 | 0.17 | -0.04 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 32.00 | 0.11 | 0.20 | 0.16 | 0.22 | -0.05 | -18.52% | 0.01 | 57 | 237 | 0.40 | 0.17 | 0.14 | -0.03 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 32.50 | 0.06 | 0.13 | 0.10 | 0.09 | -0.10 | -52.64% | 0.00 | 52 | 103 | 0.40 | 0.11 | 0.10 | -0.02 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 33.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.09 | -64.29% | 0.00 | 148 | 537 | 0.40 | 0.07 | 0.07 | -0.02 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 33.50 | 0.01 | 0.26 | 0.14 | 0.06 | -0.02 | -25.00% | 0.00 | 229 | 212 | 0.51 | 0.04 | 0.05 | -0.01 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 34.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 4 | 218 | 0.44 | 0.03 | 0.03 | -0.01 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 34.50 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.60 | 0.01 | 0.02 | 0.00 | 10/29/2025 | 10/30/2025 4:00:07 PM EST |
| 35.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.70 | 0.01 | 0.01 | 0.00 | 10/29/2025 | 10/30/2025 4:00:07 PM EST |
| 35.50 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.70 | 0.00 | 0.01 | 0.00 | 10/28/2025 | 10/30/2025 4:00:07 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.13 | +0.11 | +550.00% | 0.00 | 10 | 202 | 0.92 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 36.50 | 0.00 | 0.08 | 0.04 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.79 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 4:00:07 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.02 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:07 PM EST |
| 37.50 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.15 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:07 PM EST |
| 38.00 | 0.00 | 0.07 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.89 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:07 PM EST |
| 38.50 | 0.00 | 0.47 | 0.24 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.46 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:07 PM EST |
| 39.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.54 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:07 PM EST |
| 40.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.02 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:07 PM EST |
| 41.00 | 0.00 | 0.27 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.47 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/30/2025 4:00:07 PM EST |
| 42.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 43.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 44.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | 0.13 | -0.02 | -13.34% | 0.00 | 1 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:07 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 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 21.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 21.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 22.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 22.50 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:07 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:07 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:07 PM EST |
| 24.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.62 | 0.31 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.44 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:07 PM EST |
| 25.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 78 | 1.50 | -0.01 | 0.01 | 0.00 | 10/23/2025 | 10/30/2025 4:00:07 PM EST |
| 26.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.39 | -0.01 | 0.02 | -0.01 | 10/30/2025 4:00:07 PM EST | |||
| 27.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.57 | -0.04 | 0.05 | -0.02 | 10/28/2025 | 10/30/2025 4:00:07 PM EST |
| 27.50 | 0.05 | 0.12 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | -0.08 | 0.08 | -0.03 | 10/29/2025 | 10/30/2025 4:00:07 PM EST |
| 28.00 | 0.09 | 0.17 | 0.13 | 0.09 | +0.01 | +12.50% | 0.00 | 43 | 63 | 0.45 | -0.12 | 0.10 | -0.03 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 28.50 | 0.15 | 0.21 | 0.18 | 0.16 | +0.05 | +45.46% | 0.01 | 1 | 6 | 0.42 | -0.17 | 0.14 | -0.04 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 29.00 | 0.24 | 0.31 | 0.28 | 0.28 | +0.06 | +27.28% | 0.01 | 76 | 135 | 0.40 | -0.24 | 0.18 | -0.04 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 29.50 | 0.41 | 0.45 | 0.43 | 0.43 | +0.16 | +59.26% | 0.01 | 946 | 142 | 0.40 | -0.34 | 0.21 | -0.05 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 30.00 | 0.61 | 0.67 | 0.64 | 0.65 | +0.15 | +30.00% | 0.02 | 145 | 1,519 | 0.40 | -0.45 | 0.23 | -0.05 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 30.50 | 0.88 | 0.94 | 0.91 | 0.83 | +0.16 | +23.89% | 0.03 | 38 | 392 | 0.40 | -0.56 | 0.23 | -0.05 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 31.00 | 1.17 | 1.32 | 1.25 | 1.20 | +0.29 | +31.87% | 0.04 | 367 | 696 | 0.41 | -0.67 | 0.20 | -0.04 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 31.50 | 1.56 | 1.69 | 1.63 | 1.49 | +0.38 | +34.24% | 0.05 | 31 | 127 | 0.42 | -0.76 | 0.17 | -0.04 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 32.00 | 1.84 | 2.13 | 1.99 | 1.89 | +0.36 | +23.53% | 0.06 | 50 | 281 | 0.48 | -0.83 | 0.14 | -0.03 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 32.50 | 1.84 | 2.60 | 2.22 | 2.02 | 0.00 | 0.00% | 0.07 | 0 | 56 | 0.52 | -0.89 | 0.10 | -0.02 | 10/29/2025 | 10/30/2025 4:00:07 PM EST |
| 33.00 | 2.65 | 3.05 | 2.85 | 2.85 | +0.45 | +18.75% | 0.09 | 13 | 74 | 0.54 | -0.93 | 0.07 | -0.02 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 33.50 | 2.55 | 4.50 | 3.53 | 2.70 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.30 | -0.96 | 0.05 | -0.01 | 10/29/2025 | 10/30/2025 4:00:07 PM EST |
| 34.00 | 3.80 | 4.00 | 3.90 | 3.80 | +0.45 | +13.44% | 0.11 | 3 | 112 | 0.58 | -0.97 | 0.03 | -0.01 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 34.50 | 3.50 | 6.05 | 4.78 | 3.86 | 0.00 | 0.00% | 0.14 | 0 | 28 | 1.80 | -0.99 | 0.02 | 0.00 | 10/29/2025 | 10/30/2025 4:00:07 PM EST |
| 35.00 | 4.00 | 6.35 | 5.18 | 2.79 | 0.00 | 0.00% | 0.15 | 0 | 37 | 1.76 | -0.99 | 0.01 | 0.00 | 10/27/2025 | 10/30/2025 4:00:07 PM EST |
| 35.50 | 4.50 | 5.85 | 5.18 | 2.60 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.13 | -1.00 | 0.01 | 0.00 | 10/22/2025 | 10/30/2025 4:00:07 PM EST |
| 36.00 | 5.00 | 7.20 | 6.10 | 4.70 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.80 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:07 PM EST |
| 36.50 | 5.35 | 7.85 | 6.60 | % | 0.18 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 37.00 | 5.85 | 7.90 | 6.88 | % | 0.19 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 37.50 | 6.35 | 8.85 | 7.60 | % | 0.20 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 38.00 | 6.85 | 9.35 | 8.10 | % | 0.21 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 38.50 | 7.35 | 9.40 | 8.38 | % | 0.22 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 39.00 | 7.85 | 9.90 | 8.88 | 6.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:07 PM EST |
| 40.00 | 8.85 | 11.35 | 10.10 | % | 0.25 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 41.00 | 9.85 | 12.35 | 11.10 | % | 0.27 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 42.00 | 10.40 | 13.35 | 11.88 | % | 0.28 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 43.00 | 11.40 | 14.35 | 12.88 | % | 0.30 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 44.00 | 12.40 | 14.90 | 13.65 | % | 0.31 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 45.00 | 13.40 | 15.90 | 14.65 | % | 0.33 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST |