Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $31.51 as of 11/7/2025 1:03:06 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 | 9.45 | 13.55 | 11.50 | % | 0.57 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:11 AM EST | |||
| 21.00 | 8.80 | 12.50 | 10.65 | % | 0.51 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:11 AM EST | |||
| 22.00 | 7.75 | 11.50 | 9.63 | % | 0.44 | 0 | 0 | 1.50 | 0.99 | 0.01 | 0.00 | 11/7/2025 11:59:11 AM EST | |||
| 23.00 | 6.80 | 10.10 | 8.45 | % | 0.37 | 0 | 0 | 1.25 | 0.97 | 0.01 | 0.00 | 11/7/2025 11:59:11 AM EST | |||
| 24.00 | 5.85 | 9.15 | 7.50 | % | 0.31 | 0 | 0 | 1.16 | 0.95 | 0.02 | 0.00 | 11/7/2025 11:59:11 AM EST | |||
| 25.00 | 4.90 | 8.20 | 6.55 | % | 0.26 | 0 | 0 | 1.07 | 0.92 | 0.03 | -0.01 | 11/7/2025 11:59:11 AM EST | |||
| 26.00 | 4.95 | 6.35 | 5.65 | % | 0.22 | 0 | 0 | 0.72 | 0.88 | 0.04 | -0.01 | 11/7/2025 11:59:11 AM EST | |||
| 27.00 | 4.10 | 5.50 | 4.80 | % | 0.18 | 0 | 0 | 0.67 | 0.83 | 0.05 | -0.01 | 11/7/2025 11:59:11 AM EST | |||
| 28.00 | 3.30 | 4.70 | 4.00 | % | 0.14 | 0 | 0 | 0.64 | 0.77 | 0.06 | -0.02 | 11/7/2025 11:59:11 AM EST | |||
| 29.00 | 2.55 | 3.75 | 3.15 | % | 0.11 | 0 | 0 | 0.40 | 0.70 | 0.07 | -0.02 | 11/7/2025 11:59:11 AM EST | |||
| 30.00 | 2.12 | 3.65 | 2.89 | % | 0.10 | 0 | 0 | 0.49 | 0.63 | 0.07 | -0.02 | 11/7/2025 11:59:11 AM EST | |||
| 31.00 | 1.60 | 2.45 | 2.03 | % | 0.07 | 0 | 0 | 0.42 | 0.55 | 0.08 | -0.02 | 11/7/2025 11:59:11 AM EST | |||
| 32.00 | 1.15 | 2.65 | 1.90 | 1.83 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.49 | 0.47 | 0.08 | -0.02 | 11/6/2025 | 11/7/2025 11:59:11 AM EST |
| 33.00 | 1.11 | 1.46 | 1.29 | 1.11 | % | 0.04 | 1 | 0 | 0.44 | 0.39 | 0.08 | -0.02 | 11/7/2025 | 11/7/2025 11:59:11 AM EST | |
| 34.00 | 0.45 | 1.17 | 0.81 | % | 0.02 | 0 | 0 | 0.39 | 0.31 | 0.08 | -0.02 | 11/7/2025 11:59:11 AM EST | |||
| 35.00 | 0.05 | 0.94 | 0.50 | % | 0.01 | 0 | 0 | 0.34 | 0.24 | 0.07 | -0.01 | 11/7/2025 11:59:11 AM EST | |||
| 36.00 | 0.06 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.37 | 0.18 | 0.06 | -0.01 | 11/7/2025 11:59:11 AM EST | |||
| 37.00 | 0.02 | 0.75 | 0.39 | % | 0.01 | 0 | 0 | 0.38 | 0.13 | 0.05 | -0.01 | 11/7/2025 11:59:11 AM EST | |||
| 38.00 | 0.01 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.41 | 0.10 | 0.04 | -0.01 | 11/7/2025 11:59:11 AM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.63 | 0.07 | 0.03 | -0.01 | 11/7/2025 11:59:11 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.68 | 0.05 | 0.02 | -0.01 | 11/7/2025 11:59:11 AM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | 0.04 | 0.02 | 0.00 | 11/7/2025 11:59:11 AM EST | |||
| 45.00 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 11/7/2025 11:59:11 AM 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 | 2.07 | 1.04 | % | 0.05 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:11 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:11 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.96 | -0.01 | 0.01 | 0.00 | 11/7/2025 11:59:11 AM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.87 | -0.03 | 0.01 | 0.00 | 11/7/2025 11:59:11 AM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.78 | -0.05 | 0.02 | 0.00 | 11/7/2025 11:59:11 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.70 | -0.08 | 0.03 | -0.01 | 11/6/2025 | 11/7/2025 11:59:11 AM EST |
| 26.00 | 0.02 | 0.75 | 0.39 | % | 0.02 | 0 | 0 | 0.43 | -0.12 | 0.04 | -0.01 | 11/7/2025 11:59:11 AM EST | |||
| 27.00 | 0.06 | 0.80 | 0.43 | % | 0.02 | 0 | 0 | 0.40 | -0.17 | 0.05 | -0.01 | 11/7/2025 11:59:11 AM EST | |||
| 28.00 | 0.25 | 0.97 | 0.61 | % | 0.02 | 0 | 0 | 0.40 | -0.23 | 0.06 | -0.02 | 11/7/2025 11:59:11 AM EST | |||
| 29.00 | 0.55 | 1.24 | 0.90 | % | 0.03 | 0 | 0 | 0.41 | -0.30 | 0.07 | -0.02 | 11/7/2025 11:59:11 AM EST | |||
| 30.00 | 0.93 | 1.38 | 1.16 | 1.60 | % | 0.04 | 3 | 0 | 0.38 | -0.37 | 0.07 | -0.02 | 11/7/2025 | 11/7/2025 11:59:11 AM EST | |
| 31.00 | 1.35 | 2.10 | 1.73 | 1.06 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.41 | -0.45 | 0.08 | -0.02 | 11/6/2025 | 11/7/2025 11:59:11 AM EST |
| 32.00 | 1.90 | 4.00 | 2.95 | 2.28 | % | 0.09 | 10 | 0 | 0.56 | -0.53 | 0.08 | -0.02 | 11/7/2025 | 11/7/2025 11:59:11 AM EST | |
| 33.00 | 2.30 | 3.35 | 2.83 | 2.82 | +0.65 | +29.96% | 0.09 | 1 | 1 | 0.39 | -0.61 | 0.08 | -0.02 | 11/7/2025 | 11/7/2025 11:59:11 AM EST |
| 34.00 | 3.15 | 3.80 | 3.48 | 3.68 | % | 0.10 | 1 | 0 | 0.37 | -0.69 | 0.08 | -0.02 | 11/7/2025 | 11/7/2025 11:59:11 AM EST | |
| 35.00 | 3.80 | 4.95 | 4.38 | 4.01 | % | 0.13 | 3 | 0 | 0.39 | -0.76 | 0.07 | -0.01 | 11/7/2025 | 11/7/2025 11:59:11 AM EST | |
| 36.00 | 3.05 | 6.85 | 4.95 | % | 0.14 | 0 | 0 | 0.84 | -0.82 | 0.06 | -0.01 | 11/7/2025 11:59:11 AM EST | |||
| 37.00 | 3.95 | 7.75 | 5.85 | % | 0.16 | 0 | 0 | 0.88 | -0.87 | 0.05 | -0.01 | 11/7/2025 11:59:11 AM EST | |||
| 38.00 | 4.85 | 8.80 | 6.83 | % | 0.18 | 0 | 0 | 0.95 | -0.90 | 0.04 | -0.01 | 11/7/2025 11:59:11 AM EST | |||
| 39.00 | 5.80 | 9.55 | 7.68 | % | 0.20 | 0 | 0 | 0.94 | -0.93 | 0.03 | -0.01 | 11/7/2025 11:59:11 AM EST | |||
| 40.00 | 6.75 | 10.50 | 8.63 | % | 0.22 | 0 | 0 | 0.98 | -0.95 | 0.02 | -0.01 | 11/7/2025 11:59:11 AM EST | |||
| 41.00 | 7.70 | 11.40 | 9.55 | % | 0.23 | 0 | 0 | 1.00 | -0.96 | 0.02 | 0.00 | 11/7/2025 11:59:11 AM EST | |||
| 45.00 | % | 0.00 | 0 | 0 | 1.23 | -0.99 | 0.00 | 0.00 | 11/7/2025 11:59:11 AM EST |