Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $33.98 as of 7/8/2025 8:58:36 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 | 12.75 | 14.70 | 13.73 | % | 0.69 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
21.00 | 12.70 | 13.20 | 12.95 | % | 0.62 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
22.00 | 11.70 | 12.40 | 12.05 | % | 0.55 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
23.00 | 11.00 | 11.20 | 11.10 | % | 0.48 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
24.00 | 8.20 | 11.20 | 9.70 | % | 0.40 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
25.00 | 8.80 | 9.65 | 9.23 | % | 0.37 | 0 | 0 | 0.68 | 0.99 | 0.01 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
26.00 | 8.05 | 9.70 | 8.88 | % | 0.34 | 0 | 0 | 0.60 | 0.98 | 0.01 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
27.00 | 7.10 | 7.30 | 7.20 | % | 0.27 | 0 | 0 | 0.53 | 0.96 | 0.02 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
28.00 | 5.15 | 6.35 | 5.75 | 6.39 | % | 0.21 | 3 | 0 | 0.42 | 0.93 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 4:00:05 PM EST | |
29.00 | 5.30 | 5.40 | 5.35 | % | 0.18 | 0 | 0 | 0.45 | 0.90 | 0.04 | -0.02 | 7/8/2025 4:00:05 PM EST | |||
30.00 | 4.40 | 4.50 | 4.45 | 3.85 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.43 | 0.85 | 0.05 | -0.02 | 7/1/2025 | 7/8/2025 4:00:05 PM EST |
31.00 | 3.55 | 3.70 | 3.63 | % | 0.12 | 0 | 0 | 0.42 | 0.79 | 0.07 | -0.02 | 7/8/2025 4:00:05 PM EST | |||
32.00 | 2.82 | 2.91 | 2.87 | 3.12 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.41 | 0.72 | 0.08 | -0.03 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
33.00 | 2.08 | 2.24 | 2.16 | 2.36 | +0.46 | +24.22% | 0.07 | 1 | 24 | 0.39 | 0.64 | 0.09 | -0.03 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
34.00 | 1.46 | 1.80 | 1.63 | 1.63 | -0.19 | -10.44% | 0.05 | 2 | 36 | 0.39 | 0.54 | 0.10 | -0.03 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
35.00 | 1.09 | 1.19 | 1.14 | 1.10 | -0.27 | -19.71% | 0.03 | 3 | 7 | 0.38 | 0.44 | 0.10 | -0.03 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
36.00 | 0.28 | 0.89 | 0.59 | 0.80 | +0.19 | +31.15% | 0.02 | 50 | 52 | 0.32 | 0.34 | 0.10 | -0.02 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
37.00 | 0.48 | 0.54 | 0.51 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.37 | 0.25 | 0.09 | -0.02 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
38.00 | 0.28 | 0.34 | 0.31 | 0.32 | % | 0.01 | 1 | 0 | 0.36 | 0.17 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 4:00:05 PM EST | |
39.00 | 0.17 | 0.22 | 0.20 | % | 0.01 | 0 | 0 | 0.36 | 0.11 | 0.05 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
40.00 | 0.10 | 0.14 | 0.12 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.07 | 0.04 | -0.01 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
41.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.40 | 0.05 | 0.03 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
42.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 0.90 | 0.03 | 0.02 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
43.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.94 | 0.02 | 0.01 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
44.00 | 0.00 | 1.31 | 0.66 | % | 0.02 | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
45.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.09 | 0.01 | 0.00 | 0.00 | 7/8/2025 4:00:05 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
21.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
22.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
23.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
24.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.01 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
26.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.06 | -0.02 | 0.01 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
27.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.55 | -0.04 | 0.02 | -0.01 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
28.00 | 0.15 | 0.19 | 0.17 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.49 | -0.07 | 0.03 | -0.01 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
29.00 | 0.22 | 0.27 | 0.25 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.47 | -0.10 | 0.04 | -0.02 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
30.00 | 0.33 | 0.39 | 0.36 | 0.33 | -0.12 | -26.67% | 0.01 | 11 | 3 | 0.45 | -0.15 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
31.00 | 0.19 | 0.90 | 0.55 | % | 0.02 | 0 | 0 | 0.44 | -0.21 | 0.07 | -0.02 | 7/8/2025 4:00:05 PM EST | |||
32.00 | 0.54 | 0.81 | 0.68 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.39 | -0.28 | 0.08 | -0.03 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
33.00 | 0.72 | 1.13 | 0.93 | 2.01 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.37 | -0.36 | 0.09 | -0.03 | 6/27/2025 | 7/8/2025 4:00:05 PM EST |
34.00 | 1.35 | 1.56 | 1.46 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.39 | -0.46 | 0.10 | -0.03 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
35.00 | 1.89 | 2.30 | 2.10 | 2.15 | +0.16 | +8.04% | 0.06 | 1 | 2 | 0.38 | -0.56 | 0.10 | -0.03 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
36.00 | 2.57 | 2.84 | 2.71 | % | 0.08 | 0 | 0 | 0.39 | -0.66 | 0.10 | -0.02 | 7/8/2025 4:00:05 PM EST | |||
37.00 | 2.19 | 3.50 | 2.85 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.20 | -0.75 | 0.09 | -0.02 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
38.00 | 3.95 | 4.30 | 4.13 | % | 0.11 | 0 | 0 | 0.33 | -0.83 | 0.07 | -0.02 | 7/8/2025 4:00:05 PM EST | |||
39.00 | 4.55 | 5.30 | 4.93 | 5.05 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.42 | -0.89 | 0.05 | -0.01 | 7/2/2025 | 7/8/2025 4:00:05 PM EST |
40.00 | 5.55 | 6.20 | 5.88 | % | 0.15 | 0 | 0 | 0.44 | -0.93 | 0.04 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
41.00 | 6.75 | 7.45 | 7.10 | % | 0.17 | 0 | 0 | 0.46 | -0.95 | 0.03 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
42.00 | 7.60 | 8.15 | 7.88 | % | 0.19 | 0 | 0 | 0.62 | -0.97 | 0.02 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
43.00 | 7.95 | 9.15 | 8.55 | % | 0.20 | 0 | 0 | 0.61 | -0.98 | 0.01 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
44.00 | 9.90 | 10.15 | 10.03 | % | 0.23 | 0 | 0 | 0.58 | -0.99 | 0.01 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
45.00 | 10.90 | 12.35 | 11.63 | % | 0.26 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST |