Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $31.66 as of 9/12/2025 9:07:54 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 | 19.10 | 19.35 | 19.23 | 19.45 | +0.80 | +4.29% | 1.54 | 6 | 1 | 3.71 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 15.00 | 16.60 | 16.95 | 16.78 | 16.95 | -1.00 | -5.58% | 1.12 | 1 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 17.50 | 13.35 | 14.65 | 14.00 | 14.35 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:07 PM EST |
| 20.00 | 10.90 | 12.75 | 11.83 | 11.36 | 0.00 | 0.00% | 0.59 | 0 | 4 | 3.42 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 22.00 | 8.85 | 10.00 | 9.43 | % | 0.43 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 22.50 | 9.10 | 9.30 | 9.20 | 9.25 | 0.00 | 0.00% | 0.41 | 0 | 16 | 1.40 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 23.00 | 7.95 | 9.20 | 8.58 | % | 0.37 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 24.00 | 7.40 | 8.75 | 8.08 | 7.20 | 0.00 | 0.00% | 0.34 | 0 | 19 | 2.41 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 25.00 | 5.80 | 6.75 | 6.28 | 5.75 | 0.00 | 0.00% | 0.25 | 0 | 91 | 1.02 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 25.50 | 4.40 | 6.50 | 5.45 | 5.65 | 0.00 | 0.00% | 0.21 | 0 | 21 | 1.30 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 26.00 | 4.05 | 6.00 | 5.03 | 5.76 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 26.50 | 5.15 | 5.50 | 5.33 | 5.20 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.12 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 27.00 | 4.65 | 5.65 | 5.15 | 4.77 | +0.07 | +1.49% | 0.19 | 1 | 9 | 1.87 | 0.99 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 27.50 | 3.40 | 4.25 | 3.83 | 4.25 | +0.57 | +15.49% | 0.14 | 2 | 489 | 0.67 | 0.99 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 28.00 | 3.65 | 4.85 | 4.25 | 4.09 | +0.43 | +11.75% | 0.15 | 2 | 3 | 1.67 | 0.98 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 28.50 | 3.15 | 3.50 | 3.33 | 2.91 | 0.00 | 0.00% | 0.12 | 0 | 36 | 0.78 | 0.96 | 0.04 | -0.01 | 9/10/2025 | 9/12/2025 4:00:07 PM EST |
| 29.00 | 2.68 | 2.96 | 2.82 | 2.91 | 0.00 | 0.00% | 0.10 | 0 | 81 | 0.65 | 0.93 | 0.07 | -0.02 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 29.50 | 2.07 | 2.39 | 2.23 | 2.15 | 0.00 | 0.00% | 0.08 | 0 | 77 | 0.29 | 0.89 | 0.10 | -0.03 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 30.00 | 1.77 | 1.84 | 1.81 | 1.94 | +0.22 | +12.80% | 0.06 | 21 | 1,280 | 0.38 | 0.84 | 0.13 | -0.03 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 30.50 | 1.16 | 1.42 | 1.29 | 1.48 | -0.09 | -5.74% | 0.04 | 3 | 193 | 0.28 | 0.77 | 0.17 | -0.04 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 31.00 | 0.99 | 1.11 | 1.05 | 1.16 | +0.02 | +1.76% | 0.03 | 288 | 1,151 | 0.38 | 0.67 | 0.22 | -0.04 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 31.50 | 0.71 | 0.75 | 0.73 | 0.83 | -0.08 | -8.80% | 0.02 | 193 | 462 | 0.36 | 0.55 | 0.25 | -0.05 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 32.00 | 0.46 | 0.52 | 0.49 | 0.51 | -0.11 | -17.75% | 0.02 | 1,381 | 294 | 0.36 | 0.43 | 0.25 | -0.05 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 32.50 | 0.29 | 0.36 | 0.33 | 0.34 | -0.11 | -24.45% | 0.01 | 3,569 | 9,250 | 0.37 | 0.31 | 0.23 | -0.04 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 33.00 | 0.16 | 0.22 | 0.19 | 0.20 | -0.08 | -28.58% | 0.01 | 571 | 792 | 0.36 | 0.21 | 0.19 | -0.03 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 33.50 | 0.09 | 0.13 | 0.11 | 0.14 | -0.02 | -12.50% | 0.00 | 58 | 423 | 0.36 | 0.14 | 0.14 | -0.03 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 34.00 | 0.00 | 0.08 | 0.04 | 0.07 | +0.02 | +40.00% | 0.00 | 285 | 2,986 | 0.38 | 0.09 | 0.10 | -0.02 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 34.50 | 0.02 | 0.07 | 0.05 | 0.04 | -0.21 | -84.00% | 0.00 | 16 | 80 | 0.38 | 0.06 | 0.07 | -0.01 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 35.00 | 0.02 | 0.11 | 0.07 | 0.04 | -0.01 | -20.00% | 0.00 | 49 | 11,760 | 0.46 | 0.03 | 0.04 | -0.01 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 35.50 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.63 | 0.01 | 0.02 | 0.00 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 197 | 0.70 | 0.01 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 36.50 | 0.00 | 1.80 | 0.90 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.98 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:07 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.01 | -0.06 | -85.72% | 0.01 | 14 | 122 | 1.36 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 37.50 | 0.00 | 0.06 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 10 | 5,061 | 0.71 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 38.00 | 0.00 | 0.93 | 0.47 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.62 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 39.00 | 0.00 | 0.18 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.05 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:07 PM EST |
| 40.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 15 | 5,680 | 0.97 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:07 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,750 | 1.21 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:07 PM EST |
| 45.00 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,649 | 1.85 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:07 PM EST |
| 47.50 | 0.00 | 0.19 | 0.10 | 0.30 | +0.28 | +1,400.00% | 0.00 | 2 | 118 | 1.76 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 50.00 | 0.00 | 0.07 | 0.04 | 0.07 | +0.06 | +600.00% | 0.00 | 2 | 41 | 1.62 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 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 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.59 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 9/12/2025 4:00:07 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.11 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 9/12/2025 4:00:07 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:07 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,041 | 1.35 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 22.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 22.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 2 | 6,370 | 1.25 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.00 | 2 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST | |
| 24.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 980 | 1.40 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:07 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 9,597 | 0.87 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 25.50 | 0.00 | 0.34 | 0.17 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:07 PM EST |
| 26.00 | 0.00 | 0.26 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 26.50 | 0.01 | 0.20 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 72 | 0.80 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 27.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.61 | -0.01 | 0.01 | 0.00 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 27.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 12 | 14,727 | 0.54 | -0.01 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 28.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 18 | 378 | 0.48 | -0.02 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 28.50 | 0.01 | 0.15 | 0.08 | 0.01 | -0.05 | -83.34% | 0.00 | 3 | 117 | 0.50 | -0.04 | 0.04 | -0.01 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 29.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 33 | 954 | 0.39 | -0.07 | 0.07 | -0.02 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 29.50 | 0.05 | 0.08 | 0.07 | 0.07 | -0.07 | -50.00% | 0.00 | 25 | 1,573 | 0.38 | -0.11 | 0.10 | -0.03 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 30.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.06 | -35.30% | 0.00 | 713 | 13,625 | 0.37 | -0.16 | 0.13 | -0.03 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 30.50 | 0.20 | 0.23 | 0.22 | 0.18 | -0.12 | -40.00% | 0.01 | 48 | 823 | 0.37 | -0.23 | 0.17 | -0.04 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 31.00 | 0.32 | 0.42 | 0.37 | 0.30 | -0.10 | -25.00% | 0.01 | 1,877 | 1,083 | 0.38 | -0.33 | 0.22 | -0.04 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 31.50 | 0.52 | 0.55 | 0.54 | 0.53 | -0.07 | -11.67% | 0.02 | 87 | 610 | 0.36 | -0.45 | 0.25 | -0.05 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 32.00 | 0.78 | 0.83 | 0.81 | 0.78 | -0.11 | -12.36% | 0.03 | 110 | 931 | 0.36 | -0.57 | 0.25 | -0.05 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 32.50 | 1.04 | 1.37 | 1.21 | 1.05 | -0.24 | -18.61% | 0.04 | 73 | 7,960 | 0.40 | -0.69 | 0.23 | -0.04 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 33.00 | 1.37 | 1.72 | 1.55 | 1.33 | -0.25 | -15.83% | 0.05 | 32 | 209 | 0.38 | -0.79 | 0.19 | -0.03 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 33.50 | 0.87 | 2.12 | 1.50 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 61 | 0.60 | -0.86 | 0.14 | -0.03 | 9/5/2025 | 9/12/2025 4:00:07 PM EST |
| 34.00 | 2.27 | 3.30 | 2.79 | 2.30 | -1.03 | -30.94% | 0.08 | 10 | 35 | 0.44 | -0.91 | 0.10 | -0.02 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 34.50 | 2.66 | 3.30 | 2.98 | 2.89 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.46 | -0.94 | 0.07 | -0.01 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 35.00 | 3.25 | 3.40 | 3.33 | 3.25 | -0.22 | -6.34% | 0.10 | 27 | 4,886 | 0.49 | -0.97 | 0.04 | -0.01 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 35.50 | 3.75 | 5.40 | 4.58 | % | 0.13 | 0 | 0 | 1.71 | -0.99 | 0.02 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 36.00 | 4.25 | 5.80 | 5.03 | 4.40 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.73 | -0.99 | 0.01 | 0.00 | 9/2/2025 | 9/12/2025 4:00:07 PM EST |
| 36.50 | 4.70 | 5.85 | 5.28 | % | 0.14 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 37.00 | 5.25 | 5.55 | 5.40 | % | 0.15 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 37.50 | 5.75 | 5.90 | 5.83 | 5.80 | 0.00 | 0.00% | 0.16 | 0 | 1,272 | 1.02 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:07 PM EST |
| 38.00 | 6.25 | 7.25 | 6.75 | % | 0.18 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 39.00 | 6.90 | 8.70 | 7.80 | % | 0.20 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 40.00 | 8.30 | 9.25 | 8.78 | 6.95 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.91 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:07 PM EST |
| 41.00 | 9.25 | 10.15 | 9.70 | 9.55 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:07 PM EST |
| 42.50 | 10.80 | 11.25 | 11.03 | 11.80 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.74 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 4:00:07 PM EST |
| 45.00 | 13.25 | 13.60 | 13.43 | 13.35 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.79 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:07 PM EST |
| 47.50 | 15.75 | 17.40 | 16.58 | 16.00 | 0.00 | 0.00% | 0.35 | 0 | 10 | 3.18 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:07 PM EST |
| 50.00 | 18.25 | 19.15 | 18.70 | 18.40 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.79 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:07 PM EST |