Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $37.13 as of 7/11/2025 8:37:01 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 | 17.15 | 17.70 | 17.43 | % | 0.87 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 25.00 | 12.20 | 12.80 | 12.50 | % | 0.50 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 26.00 | 9.55 | 11.50 | 10.53 | % | 0.40 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 27.00 | 8.90 | 10.95 | 9.93 | % | 0.37 | 0 | 0 | 0.83 | 0.99 | 0.01 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 28.00 | 9.25 | 9.70 | 9.48 | % | 0.34 | 0 | 0 | 0.91 | 0.98 | 0.01 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 29.00 | 7.40 | 8.60 | 8.00 | % | 0.28 | 0 | 0 | 0.76 | 0.96 | 0.01 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 30.00 | 7.25 | 7.75 | 7.50 | 7.55 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.51 | 0.94 | 0.02 | -0.01 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 31.00 | 5.55 | 7.70 | 6.63 | % | 0.21 | 0 | 0 | 0.39 | 0.91 | 0.03 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 32.00 | 5.60 | 5.95 | 5.78 | % | 0.18 | 0 | 0 | 0.56 | 0.87 | 0.04 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 33.00 | 4.75 | 5.05 | 4.90 | % | 0.15 | 0 | 0 | 0.30 | 0.83 | 0.05 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 34.00 | 2.76 | 5.00 | 3.88 | 4.05 | % | 0.11 | 16 | 0 | 0.30 | 0.78 | 0.06 | -0.02 | 7/11/2025 | 7/11/2025 3:59:51 PM EST | |
| 35.00 | 1.98 | 3.55 | 2.77 | 3.50 | +0.61 | +21.11% | 0.08 | 3 | 38 | 0.22 | 0.71 | 0.06 | -0.02 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 36.00 | 1.23 | 2.88 | 2.06 | 2.43 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.22 | 0.65 | 0.07 | -0.02 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 37.00 | 1.98 | 2.81 | 2.40 | 2.20 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.39 | 0.57 | 0.08 | -0.02 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 38.00 | 1.08 | 2.46 | 1.77 | % | 0.05 | 0 | 0 | 0.36 | 0.49 | 0.08 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 39.00 | 0.00 | 2.64 | 1.32 | % | 0.03 | 0 | 0 | 0.37 | 0.41 | 0.08 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 40.00 | 0.90 | 1.05 | 0.98 | 1.45 | +0.80 | +123.08% | 0.02 | 1 | 10 | 0.35 | 0.34 | 0.07 | -0.02 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 1.58 | 0.79 | % | 0.02 | 0 | 0 | 0.69 | 0.28 | 0.07 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 42.00 | 0.00 | 1.48 | 0.74 | % | 0.02 | 0 | 0 | 0.36 | 0.22 | 0.06 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 43.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 0.59 | 0.17 | 0.05 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 44.00 | 0.00 | 1.49 | 0.75 | % | 0.02 | 0 | 0 | 0.37 | 0.14 | 0.04 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 1.36 | 0.68 | % | 0.02 | 0 | 0 | 0.37 | 0.11 | 0.04 | -0.01 | 7/11/2025 3:59:51 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 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 2.19 | 1.10 | % | 0.04 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 26.00 | 0.00 | 2.21 | 1.11 | % | 0.04 | 0 | 0 | 1.42 | -0.01 | 0.00 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 27.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.00 | -0.01 | 0.01 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 28.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.79 | -0.02 | 0.01 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 29.00 | 0.00 | 1.82 | 0.91 | % | 0.03 | 0 | 0 | 0.51 | -0.04 | 0.01 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 0.88 | -0.06 | 0.02 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 31.00 | 0.00 | 0.38 | 0.19 | 0.32 | % | 0.01 | 12 | 0 | 0.49 | -0.09 | 0.03 | -0.02 | 7/11/2025 | 7/11/2025 3:59:51 PM EST | |
| 32.00 | 0.00 | 1.56 | 0.78 | 0.41 | % | 0.02 | 1 | 0 | 0.48 | -0.13 | 0.04 | -0.02 | 7/11/2025 | 7/11/2025 3:59:51 PM EST | |
| 33.00 | 0.00 | 1.15 | 0.58 | 0.57 | % | 0.02 | 2 | 0 | 0.41 | -0.17 | 0.05 | -0.02 | 7/11/2025 | 7/11/2025 3:59:51 PM EST | |
| 34.00 | 0.00 | 1.98 | 0.99 | % | 0.03 | 0 | 0 | 0.59 | -0.22 | 0.06 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 35.00 | 1.02 | 1.17 | 1.10 | 2.09 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.40 | -0.29 | 0.06 | -0.02 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 2.62 | 1.31 | % | 0.04 | 0 | 0 | 0.65 | -0.35 | 0.07 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 37.00 | 1.60 | 1.96 | 1.78 | 1.81 | % | 0.05 | 4 | 0 | 0.37 | -0.43 | 0.08 | -0.02 | 7/11/2025 | 7/11/2025 3:59:51 PM EST | |
| 38.00 | 0.63 | 2.90 | 1.77 | % | 0.05 | 0 | 0 | 0.27 | -0.51 | 0.08 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 39.00 | 1.25 | 3.05 | 2.15 | % | 0.06 | 0 | 0 | 0.23 | -0.59 | 0.08 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 40.00 | 2.09 | 3.75 | 2.92 | % | 0.07 | 0 | 0 | 0.23 | -0.66 | 0.07 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 41.00 | 2.62 | 4.50 | 3.56 | % | 0.09 | 0 | 0 | 0.20 | -0.72 | 0.07 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 42.00 | 3.15 | 7.10 | 5.13 | % | 0.12 | 0 | 0 | 0.80 | -0.78 | 0.06 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 43.00 | 4.00 | 7.95 | 5.98 | % | 0.14 | 0 | 0 | 0.82 | -0.83 | 0.05 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 44.00 | 4.90 | 8.85 | 6.88 | % | 0.16 | 0 | 0 | 0.85 | -0.86 | 0.04 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 45.00 | 5.85 | 9.80 | 7.83 | % | 0.17 | 0 | 0 | 0.89 | -0.89 | 0.04 | -0.01 | 7/11/2025 3:59:51 PM EST |