Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $41.06 as of 12/15/2025 7:51:33 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 | 28.30 | 29.85 | 29.08 | 22.36 | 0.00 | 0.00% | 2.33 | 0 | 33 | 8.10 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 4:00:02 PM EST |
| 15.00 | 25.70 | 27.35 | 26.53 | 18.60 | 0.00 | 0.00% | 1.77 | 0 | 42 | 6.97 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 12/15/2025 4:00:02 PM EST |
| 17.50 | 23.35 | 24.85 | 24.10 | 14.00 | 0.00 | 0.00% | 1.38 | 0 | 29 | 6.02 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 12/15/2025 4:00:02 PM EST |
| 20.00 | 20.65 | 22.35 | 21.50 | 11.60 | 0.00 | 0.00% | 1.07 | 0 | 34 | 5.21 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 4:00:02 PM EST |
| 22.50 | 18.35 | 19.90 | 19.13 | 15.99 | 0.00 | 0.00% | 0.85 | 0 | 19 | 4.60 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:02 PM EST |
| 23.00 | 17.80 | 19.40 | 18.60 | % | 0.81 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 24.00 | 16.85 | 18.40 | 17.63 | 17.61 | +3.38 | +23.76% | 0.73 | 2 | 2 | 4.20 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 25.00 | 15.85 | 17.40 | 16.63 | 16.68 | +3.55 | +27.04% | 0.67 | 2 | 102 | 3.95 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 26.00 | 14.85 | 16.40 | 15.63 | % | 0.60 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 27.00 | 13.85 | 15.40 | 14.63 | % | 0.54 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 27.50 | 13.50 | 14.90 | 14.20 | 14.34 | 0.00 | 0.00% | 0.52 | 0 | 234 | 3.36 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:02 PM EST |
| 28.00 | 12.85 | 14.40 | 13.63 | 14.05 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:02 PM EST |
| 28.50 | 12.35 | 13.90 | 13.13 | 13.14 | % | 0.46 | 1 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST | |
| 29.00 | 11.90 | 13.40 | 12.65 | 12.71 | +4.16 | +48.66% | 0.44 | 1 | 2 | 3.02 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 29.50 | 11.35 | 12.90 | 12.13 | 12.36 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:02 PM EST |
| 30.00 | 11.10 | 12.35 | 11.73 | 11.25 | -0.17 | -1.49% | 0.39 | 3 | 2,275 | 2.74 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 30.50 | 10.40 | 11.90 | 11.15 | 11.15 | % | 0.37 | 1 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST | |
| 31.00 | 9.75 | 11.40 | 10.58 | % | 0.34 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 31.50 | 9.30 | 10.90 | 10.10 | 5.74 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.50 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:02 PM EST |
| 32.00 | 9.15 | 10.10 | 9.63 | 9.46 | -0.12 | -1.26% | 0.30 | 4 | 11 | 2.01 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 32.50 | 9.10 | 9.45 | 9.28 | 9.40 | +0.05 | +0.54% | 0.29 | 10 | 5,797 | 1.68 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 33.00 | 7.70 | 9.10 | 8.40 | 8.17 | -0.18 | -2.16% | 0.25 | 4 | 38 | 1.83 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 33.50 | 7.35 | 8.50 | 7.93 | 7.95 | +0.86 | +12.13% | 0.24 | 1 | 254 | 1.60 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 34.00 | 6.90 | 8.40 | 7.65 | 7.67 | -0.23 | -2.92% | 0.23 | 4 | 240 | 2.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 34.50 | 6.40 | 7.90 | 7.15 | 6.94 | -0.40 | -5.45% | 0.21 | 4 | 164 | 1.90 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 35.00 | 6.60 | 6.95 | 6.78 | 6.80 | +0.43 | +6.75% | 0.19 | 45 | 8,758 | 1.28 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 35.50 | 6.15 | 6.85 | 6.50 | 5.92 | 0.00 | 0.00% | 0.18 | 0 | 85 | 1.65 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:02 PM EST |
| 36.00 | 5.55 | 7.00 | 6.28 | 5.65 | +0.25 | +4.63% | 0.17 | 1 | 257 | 2.10 | 1.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 36.50 | 4.55 | 5.45 | 5.00 | 4.97 | -0.01 | -0.21% | 0.14 | 1 | 300 | 1.04 | 1.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 37.00 | 4.65 | 4.95 | 4.80 | 4.90 | +0.30 | +6.53% | 0.13 | 2 | 558 | 0.97 | 0.96 | 0.03 | -0.03 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 37.50 | 3.55 | 5.50 | 4.53 | 4.33 | +0.53 | +13.95% | 0.12 | 92 | 4,923 | 1.77 | 0.94 | 0.04 | -0.04 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 38.00 | 3.30 | 4.00 | 3.65 | 3.52 | +0.07 | +2.03% | 0.10 | 1 | 489 | 0.86 | 0.93 | 0.05 | -0.04 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 38.50 | 2.50 | 3.55 | 3.03 | 3.06 | +0.06 | +2.00% | 0.08 | 1 | 113 | 0.82 | 0.91 | 0.06 | -0.05 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 39.00 | 2.77 | 2.90 | 2.84 | 2.98 | +0.36 | +13.74% | 0.07 | 99 | 533 | 0.59 | 0.87 | 0.08 | -0.06 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 40.00 | 1.75 | 2.21 | 1.98 | 2.00 | +0.32 | +19.05% | 0.05 | 154 | 3,708 | 0.47 | 0.79 | 0.13 | -0.08 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 41.00 | 1.06 | 1.25 | 1.16 | 1.22 | +0.25 | +25.78% | 0.03 | 307 | 406 | 0.44 | 0.65 | 0.19 | -0.08 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 42.00 | 0.60 | 0.64 | 0.62 | 0.63 | +0.13 | +26.00% | 0.01 | 674 | 916 | 0.43 | 0.44 | 0.23 | -0.08 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 42.50 | 0.38 | 0.47 | 0.43 | 0.47 | +0.14 | +42.43% | 0.01 | 150 | 515 | 0.40 | 0.33 | 0.21 | -0.08 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 43.00 | 0.25 | 0.32 | 0.29 | 0.29 | +0.06 | +26.09% | 0.01 | 81 | 64 | 0.41 | 0.24 | 0.18 | -0.07 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 44.00 | 0.06 | 0.12 | 0.09 | 0.12 | +0.01 | +9.10% | 0.00 | 74 | 107 | 0.40 | 0.11 | 0.11 | -0.04 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.04 | 0.02 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 1,015 | 0.44 | 0.04 | 0.05 | -0.02 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 46.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 12 | 13 | 0.47 | 0.01 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.75 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 110 | 0.88 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 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 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.67 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 937 | 2.45 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.09 | 0.05 | 0.05 | % | 0.00 | 1 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST | |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.33 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,029 | 1.90 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.77 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.78 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:02 PM EST |
| 27.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,613 | 1.88 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.04 | 0.02 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.81 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:02 PM EST |
| 28.50 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.46 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.77 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:02 PM EST |
| 29.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.60 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 24,061 | 1.67 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 30.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.70 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.06 | -85.72% | 0.00 | 11 | 177 | 1.94 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 31.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.58 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 639 | 1.71 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:02 PM EST |
| 32.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 6,430 | 1.15 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 425 | 1.45 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 33.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,056 | 2.17 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 394 | 1.01 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 34.50 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.23 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 23 | 3,177 | 0.85 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 35.50 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 293 | 1.10 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:02 PM EST |
| 36.00 | 0.02 | 0.07 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.77 | 0.00 | 0.01 | 0.00 | 12/12/2025 | 12/15/2025 4:00:02 PM EST |
| 36.50 | 0.00 | 0.53 | 0.27 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.37 | 0.00 | 0.01 | 0.00 | 12/11/2025 | 12/15/2025 4:00:02 PM EST |
| 37.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 1,217 | 1,437 | 0.68 | -0.04 | 0.03 | -0.03 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 37.50 | 0.01 | 0.08 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 13 | 1,358 | 0.60 | -0.06 | 0.04 | -0.04 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 38.00 | 0.05 | 0.12 | 0.09 | 0.09 | -0.04 | -30.77% | 0.00 | 27 | 1,057 | 0.61 | -0.07 | 0.05 | -0.04 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 38.50 | 0.07 | 0.20 | 0.14 | 0.09 | -0.06 | -40.00% | 0.00 | 147 | 380 | 0.61 | -0.09 | 0.06 | -0.05 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 39.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.08 | -38.10% | 0.00 | 1,397 | 3,391 | 0.53 | -0.13 | 0.08 | -0.06 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 40.00 | 0.20 | 0.26 | 0.23 | 0.26 | -0.16 | -38.10% | 0.01 | 1,556 | 2,858 | 0.47 | -0.21 | 0.13 | -0.08 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 41.00 | 0.42 | 0.52 | 0.47 | 0.50 | -0.27 | -35.07% | 0.01 | 1,209 | 692 | 0.45 | -0.35 | 0.19 | -0.08 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 42.00 | 0.83 | 0.94 | 0.89 | 0.89 | -0.22 | -19.82% | 0.02 | 42 | 229 | 0.41 | -0.56 | 0.23 | -0.08 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 42.50 | 1.12 | 1.24 | 1.18 | 1.31 | +0.04 | +3.15% | 0.03 | 2 | 22 | 0.40 | -0.67 | 0.21 | -0.08 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 43.00 | 1.46 | 1.61 | 1.54 | 1.63 | -0.06 | -3.55% | 0.04 | 3 | 6 | 0.37 | -0.76 | 0.18 | -0.07 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 44.00 | 1.90 | 4.20 | 3.05 | 2.58 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.63 | -0.89 | 0.11 | -0.04 | 12/12/2025 | 12/15/2025 4:00:02 PM EST |
| 45.00 | 2.62 | 4.30 | 3.46 | % | 0.08 | 0 | 0 | 1.27 | -0.96 | 0.05 | -0.02 | 12/15/2025 4:00:02 PM EST | |||
| 46.00 | 3.00 | 5.15 | 4.08 | 8.13 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.33 | -0.99 | 0.02 | -0.01 | 12/9/2025 | 12/15/2025 4:00:02 PM EST |
| 47.50 | 5.15 | 6.90 | 6.03 | 9.36 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:02 PM EST |
| 50.00 | 6.75 | 10.25 | 8.50 | 8.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:02 PM EST |