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 | 17.30 | 19.35 | 18.33 | % | 0.92 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:07 PM EST | |||
21.00 | 15.15 | 18.30 | 16.73 | % | 0.80 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:07 PM EST | |||
22.00 | 15.30 | 17.35 | 16.33 | % | 0.74 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:07 PM EST | |||
23.00 | 14.30 | 16.35 | 15.33 | % | 0.67 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:07 PM EST | |||
24.00 | 13.10 | 15.35 | 14.23 | % | 0.59 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:07 PM EST | |||
25.00 | 12.10 | 14.35 | 13.23 | % | 0.53 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:07 PM EST | |||
26.00 | 11.10 | 13.35 | 12.23 | 5.75 | 0.00 | 0.00% | 0.47 | 0 | 11 | 1.35 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 4:00:07 PM EST |
27.00 | 10.10 | 12.40 | 11.25 | % | 0.42 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:07 PM EST | |||
28.00 | 9.20 | 11.40 | 10.30 | % | 0.37 | 0 | 0 | 1.24 | 0.99 | 0.00 | 0.00 | 7/10/2025 4:00:07 PM EST | |||
29.00 | 8.40 | 10.45 | 9.43 | 4.55 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.01 | 0.96 | 0.01 | -0.01 | 7/1/2025 | 7/10/2025 4:00:07 PM EST |
30.00 | 7.45 | 7.65 | 7.55 | 4.45 | 0.00 | 0.00% | 0.25 | 0 | 82 | 0.71 | 0.96 | 0.02 | -0.01 | 7/8/2025 | 7/10/2025 4:00:07 PM EST |
31.00 | 6.45 | 6.70 | 6.58 | 6.17 | +2.51 | +68.58% | 0.21 | 1 | 22 | 0.60 | 0.93 | 0.03 | -0.02 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
32.00 | 5.30 | 6.00 | 5.65 | 4.25 | +1.05 | +32.82% | 0.18 | 7 | 375 | 0.61 | 0.89 | 0.04 | -0.02 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
33.00 | 4.65 | 4.80 | 4.73 | 5.10 | +2.67 | +109.88% | 0.14 | 3 | 24 | 0.47 | 0.86 | 0.05 | -0.03 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
34.00 | 3.75 | 3.95 | 3.85 | 3.66 | +1.85 | +102.21% | 0.11 | 17 | 102 | 0.47 | 0.81 | 0.06 | -0.03 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
35.00 | 3.00 | 3.15 | 3.08 | 3.28 | +2.04 | +164.52% | 0.09 | 67 | 290 | 0.45 | 0.75 | 0.08 | -0.03 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
36.00 | 2.14 | 2.44 | 2.29 | 2.30 | +1.48 | +180.49% | 0.06 | 46 | 227 | 0.41 | 0.66 | 0.09 | -0.03 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
37.00 | 1.74 | 2.07 | 1.91 | 1.88 | +1.38 | +276.00% | 0.05 | 93 | 24 | 0.47 | 0.56 | 0.10 | -0.04 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
38.00 | 1.24 | 1.40 | 1.32 | 1.25 | +0.89 | +247.23% | 0.03 | 47 | 62 | 0.43 | 0.46 | 0.11 | -0.04 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
39.00 | 0.85 | 1.02 | 0.94 | 0.97 | +0.81 | +506.25% | 0.02 | 4 | 5 | 0.43 | 0.36 | 0.10 | -0.03 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
40.00 | 0.56 | 0.72 | 0.64 | 0.60 | +0.50 | +500.00% | 0.02 | 68 | 8 | 0.43 | 0.27 | 0.09 | -0.03 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
41.00 | 0.36 | 0.52 | 0.44 | 0.36 | +0.29 | +414.29% | 0.01 | 4 | 5 | 0.43 | 0.20 | 0.08 | -0.03 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
42.00 | 0.00 | 1.21 | 0.61 | % | 0.01 | 0 | 0 | 0.56 | 0.15 | 0.06 | -0.02 | 7/10/2025 4:00:07 PM EST | |||
43.00 | 0.00 | 1.54 | 0.77 | % | 0.02 | 0 | 0 | 0.65 | 0.10 | 0.05 | -0.02 | 7/10/2025 4:00:07 PM EST | |||
44.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.56 | 0.07 | 0.04 | -0.01 | 7/10/2025 4:00:07 PM EST | |||
45.00 | 0.00 | 1.34 | 0.67 | % | 0.01 | 0 | 0 | 0.94 | 0.04 | 0.02 | -0.01 | 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 | 1.87 | 0.94 | % | 0.05 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:07 PM EST | |||
21.00 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:07 PM EST | |||
22.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:07 PM EST | |||
23.00 | 0.00 | 1.28 | 0.64 | % | 0.03 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:07 PM EST | |||
24.00 | 0.00 | 1.28 | 0.64 | % | 0.03 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:07 PM EST | |||
25.00 | 0.00 | 1.29 | 0.65 | 0.02 | -0.11 | -84.62% | 0.03 | 1 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
26.00 | 0.00 | 1.29 | 0.65 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.60 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:07 PM EST |
27.00 | 0.00 | 1.30 | 0.65 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.39 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:07 PM EST |
28.00 | 0.00 | 1.31 | 0.66 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.37 | -0.01 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:07 PM EST |
29.00 | 0.05 | 0.22 | 0.14 | 0.17 | -0.03 | -15.00% | 0.00 | 3 | 19 | 0.66 | -0.04 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
30.00 | 0.00 | 0.23 | 0.12 | 0.12 | -0.06 | -33.34% | 0.00 | 2 | 114 | 0.70 | -0.04 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
31.00 | 0.05 | 0.36 | 0.21 | 0.21 | -0.11 | -34.38% | 0.01 | 1 | 5 | 0.57 | -0.07 | 0.03 | -0.02 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
32.00 | 0.00 | 0.72 | 0.36 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.59 | -0.11 | 0.04 | -0.02 | 7/9/2025 | 7/10/2025 4:00:07 PM EST |
33.00 | 0.23 | 0.34 | 0.29 | 0.23 | -0.52 | -69.34% | 0.01 | 488 | 1,125 | 0.47 | -0.14 | 0.05 | -0.03 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
34.00 | 0.37 | 0.64 | 0.51 | 0.34 | -0.80 | -70.18% | 0.01 | 65 | 255 | 0.48 | -0.19 | 0.06 | -0.03 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
35.00 | 0.58 | 0.70 | 0.64 | 0.65 | -0.98 | -60.13% | 0.02 | 740 | 137 | 0.44 | -0.25 | 0.08 | -0.03 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
36.00 | 0.86 | 2.54 | 1.70 | 0.75 | -1.59 | -67.95% | 0.05 | 23 | 112 | 0.66 | -0.34 | 0.09 | -0.03 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
37.00 | 1.29 | 1.93 | 1.61 | 1.16 | -1.72 | -59.73% | 0.04 | 232 | 1 | 0.50 | -0.44 | 0.10 | -0.04 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
38.00 | 1.78 | 2.11 | 1.95 | 1.80 | % | 0.05 | 16 | 0 | 0.44 | -0.54 | 0.11 | -0.04 | 7/10/2025 | 7/10/2025 4:00:07 PM EST | |
39.00 | 2.24 | 2.59 | 2.42 | % | 0.06 | 0 | 0 | 0.39 | -0.64 | 0.10 | -0.03 | 7/10/2025 4:00:07 PM EST | |||
40.00 | 2.67 | 3.25 | 2.96 | 2.93 | % | 0.07 | 1 | 0 | 0.33 | -0.73 | 0.09 | -0.03 | 7/10/2025 | 7/10/2025 4:00:07 PM EST | |
41.00 | 3.40 | 4.15 | 3.78 | % | 0.09 | 0 | 0 | 0.60 | -0.80 | 0.08 | -0.03 | 7/10/2025 4:00:07 PM EST | |||
42.00 | 2.98 | 5.00 | 3.99 | % | 0.10 | 0 | 0 | 0.61 | -0.85 | 0.06 | -0.02 | 7/10/2025 4:00:07 PM EST | |||
43.00 | 5.50 | 7.75 | 6.63 | % | 0.15 | 0 | 0 | 0.79 | -0.90 | 0.05 | -0.02 | 7/10/2025 4:00:07 PM EST | |||
44.00 | 6.40 | 8.70 | 7.55 | % | 0.17 | 0 | 0 | 0.92 | -0.93 | 0.04 | -0.01 | 7/10/2025 4:00:07 PM EST | |||
45.00 | 7.10 | 9.70 | 8.40 | % | 0.19 | 0 | 0 | 1.22 | -0.96 | 0.02 | -0.01 | 7/10/2025 4:00:07 PM EST |