Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $41.48 as of 12/26/2025 1:25:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.50 | 18.50 | 16.50 | % | 0.66 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 27.50 | 12.70 | 15.30 | 14.00 | % | 0.51 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 30.00 | 11.35 | 12.10 | 11.73 | 12.07 | 0.00 | 0.00% | 0.39 | 0 | 6 | 0.73 | 0.99 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 32.50 | 7.95 | 10.70 | 9.33 | 9.33 | 0.00 | 0.00% | 0.29 | 0 | 181 | 0.87 | 0.96 | 0.01 | -0.01 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 35.00 | 6.35 | 8.95 | 7.65 | 6.89 | -0.16 | -2.27% | 0.22 | 55 | 60 | 0.86 | 0.89 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 37.50 | 3.70 | 6.20 | 4.95 | 4.98 | -0.17 | -3.31% | 0.13 | 1 | 5 | 0.63 | 0.78 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 40.00 | 3.05 | 3.15 | 3.10 | 3.05 | -0.10 | -3.18% | 0.08 | 15 | 243 | 0.36 | 0.63 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 42.50 | 1.75 | 1.84 | 1.80 | 1.79 | -0.06 | -3.25% | 0.04 | 139 | 324 | 0.34 | 0.46 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 45.00 | 0.89 | 0.98 | 0.94 | 0.96 | -0.03 | -3.03% | 0.02 | 9 | 335 | 0.34 | 0.30 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 47.50 | 0.40 | 0.48 | 0.44 | 0.46 | -0.06 | -11.54% | 0.01 | 50 | 14 | 0.33 | 0.17 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.51 | 0.26 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.43 | 0.09 | 0.03 | -0.01 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.21 | 0.11 | 0.16 | +0.08 | +100.00% | 0.00 | 1 | 5 | 0.46 | 0.02 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 27.50 | 0.00 | 0.48 | 0.24 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 32.50 | 0.01 | 0.25 | 0.13 | 0.19 | -0.02 | -9.53% | 0.00 | 1 | 7 | 0.36 | -0.04 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 35.00 | 0.19 | 0.45 | 0.32 | 0.37 | -0.07 | -15.91% | 0.01 | 2 | 6 | 0.37 | -0.11 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 37.50 | 0.74 | 0.84 | 0.79 | 0.80 | -0.01 | -1.24% | 0.02 | 5 | 178 | 0.37 | -0.22 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 40.00 | 1.51 | 1.61 | 1.56 | 1.64 | +0.06 | +3.80% | 0.04 | 8 | 26 | 0.35 | -0.37 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 42.50 | 2.71 | 2.80 | 2.76 | 2.83 | +0.08 | +2.91% | 0.06 | 12 | 93 | 0.34 | -0.54 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 45.00 | 4.25 | 6.35 | 5.30 | 4.39 | +0.07 | +1.62% | 0.12 | 2 | 4 | 0.48 | -0.70 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 47.50 | 4.45 | 8.45 | 6.45 | % | 0.14 | 0 | 0 | 0.71 | -0.83 | 0.05 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 50.00 | 8.25 | 9.05 | 8.65 | % | 0.17 | 0 | 0 | 0.43 | -0.91 | 0.03 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 55.00 | 12.45 | 15.65 | 14.05 | % | 0.26 | 0 | 0 | 0.94 | -0.98 | 0.01 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 60.00 | 16.70 | 20.70 | 18.70 | % | 0.31 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST |