Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $30.09 as of 10/30/2025 8:58:27 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 15.85 19.80 17.83 18.78 0.00 0.00% 1.43 0 33 0.00 1.00 0.00 0.00 10/23/2025 10/30/2025 4:00:07 PM EST
15.00 13.75 17.30 15.53 18.60 0.00 0.00% 1.04 0 42 2.38 1.00 0.00 0.00 7/24/2025 10/30/2025 4:00:07 PM EST
17.50 11.00 14.80 12.90 14.00 0.00 0.00% 0.74 0 29 1.98 1.00 0.00 0.00 9/16/2025 10/30/2025 4:00:07 PM EST
20.00 8.80 12.35 10.58 10.30 +0.30 +3.00% 0.53 1 34 1.65 1.00 0.00 0.00 10/30/2025 10/30/2025 4:00:07 PM EST
22.50 7.65 8.65 8.15 9.69 0.00 0.00% 0.36 0 8 0.92 0.98 0.01 -0.01 10/23/2025 10/30/2025 4:00:07 PM EST
25.00 5.30 6.25 5.78 7.00 0.00 0.00% 0.23 0 107 0.49 0.91 0.04 -0.01 10/23/2025 10/30/2025 4:00:07 PM EST
27.50 3.30 4.10 3.70 4.50 0.00 0.00% 0.13 0 248 0.47 0.77 0.07 -0.02 10/28/2025 10/30/2025 4:00:07 PM EST
30.00 1.80 1.86 1.83 1.85 -0.28 -13.15% 0.06 12 2,270 0.38 0.56 0.10 -0.02 10/30/2025 10/30/2025 4:00:07 PM EST
32.50 0.83 0.88 0.86 0.87 -0.17 -16.35% 0.03 132 5,648 0.37 0.33 0.09 -0.02 10/30/2025 10/30/2025 4:00:07 PM EST
35.00 0.35 0.38 0.37 0.37 -0.08 -17.78% 0.01 1,644 6,504 0.38 0.18 0.06 -0.01 10/30/2025 10/30/2025 4:00:07 PM EST
37.50 0.12 0.22 0.17 0.17 -0.05 -22.73% 0.00 33 4,532 0.40 0.09 0.04 -0.01 10/30/2025 10/30/2025 4:00:07 PM EST
40.00 0.05 0.15 0.10 0.09 0.00 0.00% 0.00 29 5,376 0.43 0.05 0.02 0.00 10/30/2025 10/30/2025 4:00:07 PM EST
42.50 0.00 0.28 0.14 0.08 0.00 0.00% 0.00 0 424 0.64 0.01 0.01 0.00 10/28/2025 10/30/2025 4:00:07 PM EST
45.00 0.00 0.27 0.14 0.05 0.00 0.00% 0.00 0 964 0.71 0.00 0.00 0.00 10/27/2025 10/30/2025 4:00:07 PM EST
47.50 0.00 0.27 0.14 0.08 0.00 0.00% 0.00 0 74 0.78 0.00 0.00 0.00 10/22/2025 10/30/2025 4:00:07 PM EST
50.00 0.00 0.15 0.08 0.01 0.00 0.00% 0.00 0 104 0.75 0.00 0.00 0.00 10/29/2025 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
12.50 0.00 0.10 0.05 0.07 0.00 0.00% 0.00 0 6 1.27 0.00 0.00 0.00 6/12/2025 10/30/2025 4:00:07 PM EST
15.00 0.00 0.12 0.06 0.09 0.00 0.00% 0.00 0 9 1.06 0.00 0.00 0.00 8/8/2025 10/30/2025 4:00:07 PM EST
17.50 0.00 0.05 0.03 0.03 0.00 0.00% 0.00 0 32 0.74 0.00 0.00 0.00 10/23/2025 10/30/2025 4:00:07 PM EST
20.00 0.00 0.28 0.14 0.05 0.00 0.00% 0.01 0 67 0.81 0.00 0.00 0.00 10/17/2025 10/30/2025 4:00:07 PM EST
22.50 0.00 0.14 0.07 0.12 +0.07 +140.00% 0.00 2 912 0.53 -0.02 0.01 -0.01 10/30/2025 10/30/2025 4:00:07 PM EST
25.00 0.13 0.25 0.19 0.24 +0.05 +26.32% 0.01 12 1,113 0.40 -0.09 0.04 -0.01 10/30/2025 10/30/2025 4:00:07 PM EST
27.50 0.63 0.69 0.66 0.65 +0.10 +18.19% 0.02 26 1,414 0.40 -0.23 0.07 -0.02 10/30/2025 10/30/2025 4:00:07 PM EST
30.00 1.56 1.67 1.62 1.58 +0.22 +16.18% 0.05 197 21,128 0.40 -0.44 0.10 -0.02 10/30/2025 10/30/2025 4:00:07 PM EST
32.50 2.99 3.15 3.07 3.10 +0.41 +15.25% 0.09 10 6,229 0.38 -0.67 0.09 -0.02 10/30/2025 10/30/2025 4:00:07 PM EST
35.00 4.60 5.25 4.93 4.79 +0.41 +9.37% 0.14 8 3,375 0.43 -0.82 0.06 -0.01 10/30/2025 10/30/2025 4:00:07 PM EST
37.50 6.75 7.60 7.18 7.26 +2.85 +64.63% 0.19 3 114 0.48 -0.91 0.04 -0.01 10/30/2025 10/30/2025 4:00:07 PM EST
40.00 7.80 11.35 9.58 9.13 +1.03 +12.72% 0.24 24 124 1.00 -0.95 0.02 0.00 10/30/2025 10/30/2025 4:00:07 PM EST
42.50 10.30 14.30 12.30 9.50 0.00 0.00% 0.29 0 2 1.23 -0.99 0.01 0.00 9/23/2025 10/30/2025 4:00:07 PM EST
45.00 12.80 16.15 14.48 % 0.32 0 0 1.15 -1.00 0.00 0.00 10/30/2025 4:00:07 PM EST
47.50 15.30 19.25 17.28 % 0.36 0 0 1.41 -1.00 0.00 0.00 10/30/2025 4:00:07 PM EST
50.00 17.80 21.75 19.78 % 0.40 0 0 1.50 -1.00 0.00 0.00 10/30/2025 4:00:07 PM EST