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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
12.50 | 24.60 | 25.00 | 24.80 | 18.35 | 0.00 | 0.00% | 1.98 | 0 | 1 | 3.17 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 7/10/2025 4:00:07 PM EST |
15.00 | 22.15 | 22.50 | 22.33 | 19.15 | 0.00 | 0.00% | 1.49 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 7/10/2025 4:00:07 PM EST |
17.50 | 19.80 | 20.25 | 20.03 | 15.40 | 0.00 | 0.00% | 1.14 | 0 | 3 | 1.16 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 7/10/2025 4:00:07 PM EST |
20.00 | 17.35 | 17.55 | 17.45 | 12.55 | 0.00 | 0.00% | 0.87 | 0 | 32 | 1.80 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 4:00:07 PM EST |
22.50 | 14.05 | 15.05 | 14.55 | 9.35 | 0.00 | 0.00% | 0.65 | 0 | 47 | 1.17 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 7/10/2025 4:00:07 PM EST |
25.00 | 12.10 | 12.70 | 12.40 | 12.78 | +3.36 | +35.67% | 0.50 | 1 | 393 | 0.85 | 0.99 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
27.50 | 9.75 | 10.10 | 9.93 | 10.10 | +3.68 | +57.33% | 0.36 | 11 | 857 | 0.74 | 0.98 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
30.00 | 7.50 | 7.70 | 7.60 | 8.14 | +3.19 | +64.45% | 0.25 | 37 | 998 | 0.46 | 0.93 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
32.50 | 4.25 | 5.40 | 4.83 | 5.20 | +2.27 | +77.48% | 0.15 | 229 | 2,472 | 0.37 | 0.86 | 0.04 | -0.02 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
35.00 | 2.88 | 3.40 | 3.14 | 3.21 | +1.68 | +109.81% | 0.09 | 608 | 2,858 | 0.35 | 0.73 | 0.07 | -0.03 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
37.50 | 1.77 | 1.83 | 1.80 | 1.82 | +1.21 | +198.37% | 0.05 | 2,644 | 4,691 | 0.38 | 0.52 | 0.09 | -0.03 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
40.00 | 0.79 | 0.84 | 0.82 | 0.77 | +0.57 | +285.00% | 0.02 | 4,380 | 645 | 0.37 | 0.30 | 0.09 | -0.02 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
42.50 | 0.29 | 0.34 | 0.32 | 0.36 | +0.28 | +350.00% | 0.01 | 273 | 249 | 0.36 | 0.14 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
45.00 | 0.09 | 0.13 | 0.11 | 0.13 | -0.12 | -48.00% | 0.00 | 88 | 151 | 0.36 | 0.06 | 0.03 | -0.01 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
47.50 | 0.00 | 0.33 | 0.17 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.46 | 0.02 | 0.01 | 0.00 | 3/24/2025 | 7/10/2025 4:00:07 PM EST |
50.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.51 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
12.50 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.79 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 4:00:07 PM EST |
15.00 | 0.00 | 0.51 | 0.26 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/10/2025 4:00:07 PM EST |
17.50 | 0.00 | 0.24 | 0.12 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.28 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/10/2025 4:00:07 PM EST |
20.00 | 0.01 | 0.03 | 0.02 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 4,227 | 0.83 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
22.50 | 0.01 | 0.34 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 719 | 0.79 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:07 PM EST |
25.00 | 0.01 | 0.20 | 0.11 | 0.06 | -0.02 | -25.00% | 0.00 | 30 | 2,068 | 0.62 | -0.01 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
27.50 | 0.05 | 0.08 | 0.07 | 0.14 | -0.03 | -17.65% | 0.00 | 62 | 1,037 | 0.52 | -0.02 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
30.00 | 0.12 | 0.16 | 0.14 | 0.14 | -0.17 | -54.84% | 0.00 | 323 | 6,183 | 0.47 | -0.07 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
32.50 | 0.28 | 0.36 | 0.32 | 0.33 | -0.47 | -58.75% | 0.01 | 1,045 | 2,806 | 0.42 | -0.14 | 0.04 | -0.02 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
35.00 | 0.80 | 0.84 | 0.82 | 0.82 | -1.02 | -55.44% | 0.02 | 3,185 | 4,531 | 0.40 | -0.27 | 0.07 | -0.03 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
37.50 | 1.76 | 1.82 | 1.79 | 1.82 | -1.60 | -46.79% | 0.05 | 1,963 | 190 | 0.38 | -0.48 | 0.09 | -0.03 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
40.00 | 3.20 | 3.40 | 3.30 | 3.36 | -2.68 | -44.38% | 0.08 | 7 | 45 | 0.37 | -0.70 | 0.09 | -0.02 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
42.50 | 5.25 | 5.45 | 5.35 | 5.24 | -5.08 | -49.23% | 0.13 | 2 | 0 | 0.55 | -0.86 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 4:00:07 PM EST |
45.00 | 6.00 | 9.30 | 7.65 | 13.94 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.92 | -0.94 | 0.03 | -0.01 | 6/18/2025 | 7/10/2025 4:00:07 PM EST |
47.50 | 8.60 | 11.85 | 10.23 | 16.44 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.04 | -0.98 | 0.01 | 0.00 | 6/18/2025 | 7/10/2025 4:00:07 PM EST |
50.00 | 10.85 | 14.65 | 12.75 | % | 0.26 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:07 PM EST |