Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $30.72 as of 8/13/2025 7:41:19 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 | 9.95 | 11.15 | 10.55 | % | 0.53 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 21.00 | 9.95 | 10.15 | 10.05 | % | 0.48 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 22.00 | 8.95 | 9.15 | 9.05 | % | 0.41 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 23.00 | 7.20 | 8.35 | 7.78 | % | 0.34 | 0 | 0 | 0.63 | 1.00 | 0.01 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 24.00 | 6.05 | 7.20 | 6.63 | % | 0.28 | 0 | 0 | 0.56 | 0.98 | 0.02 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 25.00 | 6.00 | 6.20 | 6.10 | % | 0.24 | 0 | 0 | 0.52 | 0.95 | 0.03 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 26.00 | 5.10 | 5.50 | 5.30 | % | 0.20 | 0 | 0 | 0.49 | 0.91 | 0.04 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 27.00 | 4.20 | 4.35 | 4.28 | % | 0.16 | 0 | 0 | 0.43 | 0.86 | 0.06 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 28.00 | 3.35 | 3.50 | 3.43 | % | 0.12 | 0 | 0 | 0.38 | 0.79 | 0.07 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 29.00 | 2.60 | 2.75 | 2.68 | % | 0.09 | 0 | 0 | 0.37 | 0.71 | 0.09 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 30.00 | 1.99 | 2.08 | 2.04 | 1.78 | +0.17 | +10.56% | 0.07 | 5 | 10 | 0.37 | 0.62 | 0.10 | -0.02 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 31.00 | 1.44 | 1.54 | 1.49 | 1.24 | -0.05 | -3.88% | 0.05 | 1 | 6 | 0.36 | 0.51 | 0.11 | -0.02 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 32.00 | 0.96 | 1.06 | 1.01 | 1.08 | +0.30 | +38.47% | 0.03 | 1 | 4 | 0.34 | 0.40 | 0.11 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 33.00 | 0.67 | 0.73 | 0.70 | 0.65 | +0.03 | +4.84% | 0.02 | 4 | 14 | 0.35 | 0.30 | 0.10 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 34.00 | 0.43 | 0.49 | 0.46 | 0.42 | +0.25 | +147.06% | 0.01 | 1 | 3 | 0.34 | 0.21 | 0.08 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 35.00 | 0.26 | 0.33 | 0.30 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | 0.14 | 0.07 | -0.01 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 36.00 | 0.17 | 0.22 | 0.20 | % | 0.01 | 0 | 0 | 0.35 | 0.09 | 0.05 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.38 | 0.06 | 0.03 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 38.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.02 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 39.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.73 | 0.02 | 0.01 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.81 | 0.01 | 0.01 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 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 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.28 | 0.14 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.66 | 0.00 | 0.01 | 0.00 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.31 | 0.16 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.60 | -0.02 | 0.02 | 0.00 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.16 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | -0.05 | 0.03 | 0.00 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 26.00 | 0.15 | 0.21 | 0.18 | 0.22 | -0.16 | -42.11% | 0.01 | 5 | 5 | 0.39 | -0.09 | 0.04 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 27.00 | 0.26 | 0.34 | 0.30 | 0.41 | -0.23 | -35.94% | 0.01 | 4 | 10 | 0.38 | -0.14 | 0.06 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 28.00 | 0.43 | 0.51 | 0.47 | 0.53 | -0.08 | -13.12% | 0.02 | 2 | 14 | 0.37 | -0.21 | 0.07 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 29.00 | 0.67 | 0.89 | 0.78 | 0.82 | 0.00 | 0.00% | 0.03 | 0 | 628 | 0.35 | -0.29 | 0.09 | -0.01 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 30.00 | 1.01 | 1.27 | 1.14 | 1.23 | -0.37 | -23.13% | 0.04 | 14 | 3 | 0.34 | -0.38 | 0.10 | -0.02 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 31.00 | 1.46 | 1.56 | 1.51 | 1.73 | % | 0.05 | 3 | 0 | 0.35 | -0.49 | 0.11 | -0.02 | 8/13/2025 | 8/13/2025 3:59:54 PM EST | |
| 32.00 | 2.02 | 2.10 | 2.06 | 2.83 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.33 | -0.60 | 0.11 | -0.01 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 33.00 | 2.69 | 2.79 | 2.74 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.33 | -0.70 | 0.10 | -0.01 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 34.00 | 3.45 | 3.55 | 3.50 | % | 0.10 | 0 | 0 | 0.33 | -0.79 | 0.08 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 35.00 | 4.25 | 4.40 | 4.33 | 5.70 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.32 | -0.86 | 0.07 | -0.01 | 8/7/2025 | 8/13/2025 3:59:54 PM EST |
| 36.00 | 5.15 | 5.35 | 5.25 | 6.92 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.32 | -0.91 | 0.05 | -0.01 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 37.00 | 6.10 | 6.30 | 6.20 | % | 0.17 | 0 | 0 | 0.66 | -0.94 | 0.03 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 38.00 | 7.05 | 7.25 | 7.15 | % | 0.19 | 0 | 0 | 0.63 | -0.97 | 0.02 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 39.00 | 8.05 | 8.25 | 8.15 | % | 0.21 | 0 | 0 | 0.41 | -0.98 | 0.01 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 40.00 | 9.05 | 9.30 | 9.18 | 9.28 | % | 0.23 | 5 | 0 | 0.50 | -0.99 | 0.01 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST | |
| 45.00 | 13.95 | 14.20 | 14.08 | % | 0.31 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST |