Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $34.54 as of 7/10/2025 3:15:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.25 | 19.30 | 18.28 | 17.39 | % | 0.91 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:07 PM EST | |
| 21.00 | 16.20 | 18.30 | 17.25 | 12.90 | 0.00 | 0.00% | 0.82 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:07 PM EST |
| 22.00 | 15.10 | 17.30 | 16.20 | % | 0.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:07 PM EST | |||
| 22.50 | 14.60 | 16.75 | 15.68 | % | 0.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:07 PM EST | |||
| 23.00 | 14.15 | 16.30 | 15.23 | % | 0.66 | 0 | 0 | 9.67 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:07 PM EST | |||
| 24.00 | 13.15 | 15.30 | 14.23 | 11.08 | 0.00 | 0.00% | 0.59 | 0 | 2 | 9.55 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:07 PM EST |
| 25.00 | 12.15 | 14.25 | 13.20 | 10.28 | 0.00 | 0.00% | 0.53 | 0 | 1 | 9.03 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:07 PM EST |
| 26.00 | 11.10 | 13.30 | 12.20 | % | 0.47 | 0 | 0 | 8.31 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:07 PM EST | |||
| 27.00 | 10.10 | 12.30 | 11.20 | 7.15 | 0.00 | 0.00% | 0.41 | 0 | 1 | 8.14 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 4:00:07 PM EST |
| 28.00 | 9.10 | 11.30 | 10.20 | % | 0.36 | 0 | 0 | 7.25 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:07 PM EST | |||
| 28.50 | 8.60 | 10.80 | 9.70 | 5.75 | 0.00 | 0.00% | 0.34 | 0 | 2 | 7.16 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:07 PM EST |
| 29.00 | 8.15 | 10.30 | 9.23 | 2.72 | 0.00 | 0.00% | 0.32 | 0 | 11 | 6.98 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 4:00:07 PM EST |
| 29.50 | 7.60 | 9.80 | 8.70 | 2.23 | 0.00 | 0.00% | 0.29 | 0 | 1 | 6.32 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 4:00:07 PM EST |
| 30.00 | 7.15 | 8.35 | 7.75 | 4.55 | 0.00 | 0.00% | 0.26 | 0 | 17 | 6.23 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:07 PM EST |
| 30.50 | 6.70 | 8.75 | 7.73 | 1.58 | 0.00 | 0.00% | 0.25 | 0 | 3 | 5.31 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 4:00:07 PM EST |
| 31.00 | 6.20 | 7.45 | 6.83 | 6.17 | +2.66 | +75.79% | 0.22 | 27 | 87 | 3.04 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
| 31.50 | 5.65 | 7.75 | 6.70 | 2.74 | 0.00 | 0.00% | 0.21 | 0 | 20 | 4.80 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:07 PM EST |
| 32.00 | 4.50 | 5.45 | 4.98 | 5.20 | +2.64 | +103.13% | 0.16 | 5 | 203 | 2.90 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
| 32.50 | 4.55 | 5.75 | 5.15 | 4.40 | +2.61 | +145.81% | 0.16 | 27 | 167 | 3.78 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
| 33.00 | 4.20 | 4.45 | 4.33 | 4.34 | +2.64 | +155.30% | 0.13 | 29 | 449 | 3.54 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
| 33.50 | 3.75 | 4.85 | 4.30 | 3.65 | +2.40 | +192.00% | 0.13 | 10 | 386 | 1.35 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
| 34.00 | 3.25 | 3.40 | 3.33 | 3.38 | +2.55 | +307.23% | 0.10 | 64 | 1,172 | 2.20 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
| 34.50 | 2.68 | 2.92 | 2.80 | 3.13 | +2.48 | +381.54% | 0.08 | 66 | 567 | 1.99 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
| 35.00 | 2.28 | 2.62 | 2.45 | 2.42 | +1.98 | +450.00% | 0.07 | 1,466 | 2,089 | 1.20 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
| 35.50 | 1.69 | 2.04 | 1.87 | 1.76 | +1.52 | +633.34% | 0.05 | 3,899 | 3,943 | 1.10 | 0.96 | 0.08 | -0.02 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
| 36.00 | 1.00 | 1.62 | 1.31 | 1.35 | +1.21 | +864.29% | 0.04 | 510 | 490 | 0.82 | 0.89 | 0.15 | -0.05 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
| 36.50 | 0.78 | 1.38 | 1.08 | 1.17 | +1.13 | +2,825.00% | 0.03 | 694 | 21 | 0.73 | 0.78 | 0.25 | -0.11 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
| 37.00 | 0.39 | 0.57 | 0.48 | 0.72 | +0.71 | +7,100.00% | 0.01 | 4,825 | 178 | 0.39 | 0.63 | 0.37 | -0.17 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
| 37.50 | 0.23 | 0.33 | 0.28 | 0.23 | +0.15 | +187.50% | 0.01 | 1,283 | 1 | 0.47 | 0.42 | 0.42 | -0.18 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
| 38.00 | 0.07 | 0.14 | 0.11 | 0.08 | +0.02 | +33.34% | 0.00 | 2,116 | 305 | 0.44 | 0.24 | 0.35 | -0.16 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
| 38.50 | 0.03 | 0.06 | 0.05 | 0.04 | -0.09 | -69.24% | 0.00 | 163 | 0 | 0.46 | 0.12 | 0.23 | -0.07 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
| 39.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 529 | 4 | 0.56 | 0.05 | 0.12 | -0.03 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 57 | 0 | 0.63 | 0.00 | 0.02 | 0.00 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
| 41.00 | 0.00 | 0.28 | 0.14 | 0.14 | +0.06 | +75.00% | 0.00 | 14 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
| 42.00 | 0.00 | 0.26 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 30 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
| 43.00 | 0.00 | 0.12 | 0.06 | 0.09 | -0.04 | -30.77% | 0.00 | 30 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
| 44.00 | 0.00 | 0.21 | 0.11 | 0.11 | -0.04 | -26.67% | 0.00 | 30 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
| 45.00 | 0.00 | 0.18 | 0.09 | 0.09 | -0.04 | -30.77% | 0.00 | 30 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 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 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:07 PM EST | |
| 21.00 | 0.00 | 0.28 | 0.14 | 0.19 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:07 PM EST | |
| 22.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:07 PM EST | |||
| 22.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:07 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
| 24.00 | 0.00 | 0.87 | 0.44 | 0.08 | -0.13 | -61.91% | 0.02 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.36 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:07 PM EST |
| 26.00 | 0.00 | 0.42 | 0.21 | 0.39 | +0.01 | +2.64% | 0.01 | 1 | 17 | 3.24 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
| 27.00 | 0.00 | 0.43 | 0.22 | 0.41 | -0.16 | -28.07% | 0.01 | 1 | 17 | 2.94 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
| 28.00 | 0.00 | 0.44 | 0.22 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.93 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 4:00:07 PM EST |
| 28.50 | 0.00 | 0.67 | 0.34 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.49 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:07 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 703 | 2.04 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
| 29.50 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 44 | 3.25 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 4:00:07 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 296 | 1.80 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
| 30.50 | 0.00 | 0.28 | 0.14 | 0.21 | +0.15 | +250.00% | 0.00 | 1 | 417 | 2.89 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 282 | 1.99 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:07 PM EST |
| 31.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 319 | 1.78 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:07 PM EST |
| 32.00 | 0.00 | 0.39 | 0.20 | 0.01 | -0.04 | -80.00% | 0.01 | 7 | 772 | 2.33 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
| 32.50 | 0.00 | 0.36 | 0.18 | 0.01 | -0.07 | -87.50% | 0.01 | 179 | 559 | 2.09 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 2,060 | 2,205 | 1.10 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
| 33.50 | 0.00 | 0.24 | 0.12 | 0.03 | -0.20 | -86.96% | 0.00 | 95 | 584 | 1.23 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
| 34.00 | 0.00 | 0.31 | 0.16 | 0.01 | -0.34 | -97.15% | 0.00 | 22 | 2,593 | 1.34 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
| 34.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.53 | -98.15% | 0.00 | 6 | 192 | 0.91 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.08 | -0.74 | -90.25% | 0.00 | 30 | 394 | 1.18 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
| 35.50 | 0.00 | 0.05 | 0.03 | 0.01 | -1.35 | -99.27% | 0.00 | 176 | 2 | 0.72 | -0.04 | 0.08 | -0.02 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
| 36.00 | 0.00 | 0.04 | 0.02 | 0.02 | -2.02 | -99.02% | 0.00 | 346 | 1 | 0.54 | -0.11 | 0.15 | -0.05 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
| 36.50 | 0.05 | 0.09 | 0.07 | 0.08 | -2.44 | -96.83% | 0.00 | 107 | 5 | 0.41 | -0.22 | 0.25 | -0.11 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
| 37.00 | 0.16 | 0.24 | 0.20 | 0.19 | -3.36 | -94.65% | 0.01 | 688 | 0 | 0.42 | -0.37 | 0.37 | -0.17 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
| 37.50 | 0.36 | 0.52 | 0.44 | 0.44 | % | 0.01 | 155 | 0 | 0.42 | -0.58 | 0.42 | -0.18 | 7/10/2025 | 7/10/2025 4:00:07 PM EST | |
| 38.00 | 0.61 | 0.82 | 0.72 | 0.77 | % | 0.02 | 46 | 0 | 0.30 | -0.76 | 0.35 | -0.16 | 7/10/2025 | 7/10/2025 4:00:07 PM EST | |
| 38.50 | 0.65 | 2.41 | 1.53 | % | 0.04 | 0 | 0 | 1.25 | -0.88 | 0.23 | -0.07 | 7/10/2025 4:00:07 PM EST | |||
| 39.00 | 1.49 | 3.45 | 2.47 | 6.35 | 0.00 | 0.00% | 0.06 | 0 | 0 | 2.28 | -0.95 | 0.12 | -0.03 | 6/12/2025 | 7/10/2025 4:00:07 PM EST |
| 40.00 | 2.58 | 4.60 | 3.59 | 2.70 | % | 0.09 | 8 | 0 | 2.26 | -1.00 | 0.02 | 0.00 | 7/10/2025 | 7/10/2025 4:00:07 PM EST | |
| 41.00 | 2.86 | 5.65 | 4.26 | % | 0.10 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:07 PM EST | |||
| 42.00 | 4.35 | 6.70 | 5.53 | % | 0.13 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:07 PM EST | |||
| 43.00 | 5.50 | 7.65 | 6.58 | % | 0.15 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:07 PM EST | |||
| 44.00 | 6.55 | 8.70 | 7.63 | % | 0.17 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:07 PM EST | |||
| 45.00 | 7.40 | 9.70 | 8.55 | % | 0.19 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:07 PM EST |