Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $40.38 as of 8/24/2026 11:46:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.50 | 17.80 | 16.15 | % | 0.65 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 27.50 | 11.20 | 15.30 | 13.25 | % | 0.48 | 0 | 0 | 1.32 | 0.99 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 30.00 | 9.95 | 11.70 | 10.83 | % | 0.36 | 0 | 0 | 0.82 | 0.96 | 0.01 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 32.50 | 7.95 | 9.20 | 8.58 | 8.15 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.67 | 0.92 | 0.02 | -0.01 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 35.00 | 5.65 | 6.65 | 6.15 | % | 0.18 | 0 | 0 | 0.51 | 0.84 | 0.04 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 37.50 | 3.85 | 4.75 | 4.30 | 4.27 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.40 | 0.72 | 0.05 | -0.02 | 8/20/2026 | 8/24/2026 3:59:56 PM EST |
| 40.00 | 2.47 | 2.92 | 2.70 | 2.78 | +0.28 | +11.20% | 0.07 | 30 | 58 | 0.39 | 0.57 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 42.50 | 1.45 | 1.73 | 1.59 | 1.61 | +0.10 | +6.63% | 0.04 | 553 | 380 | 0.38 | 0.41 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 45.00 | 0.79 | 1.15 | 0.97 | 0.90 | +0.04 | +4.66% | 0.02 | 48 | 7 | 0.40 | 0.28 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 47.50 | 0.30 | 0.70 | 0.50 | 0.44 | -0.12 | -21.43% | 0.01 | 10 | 12 | 0.39 | 0.18 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 50.00 | 0.25 | 0.44 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 54 | 2 | 0.42 | 0.11 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.47 | 0.03 | 0.01 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 8/24/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.47 | 0.74 | % | 0.03 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 27.50 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 30.00 | 0.05 | 0.35 | 0.20 | % | 0.01 | 0 | 0 | 0.51 | -0.04 | 0.01 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 32.50 | 0.19 | 0.47 | 0.33 | 0.24 | -0.03 | -11.12% | 0.01 | 94 | 1 | 0.47 | -0.08 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 35.00 | 0.50 | 0.67 | 0.59 | 0.56 | -0.07 | -11.12% | 0.02 | 15 | 32 | 0.43 | -0.16 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 37.50 | 0.98 | 1.13 | 1.06 | 1.07 | -0.17 | -13.71% | 0.03 | 16 | 247 | 0.39 | -0.28 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 40.00 | 1.91 | 2.11 | 2.01 | 1.99 | -0.25 | -11.17% | 0.05 | 18 | 53 | 0.38 | -0.43 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 42.50 | 3.25 | 3.40 | 3.33 | 3.30 | -0.36 | -9.84% | 0.08 | 5 | 239 | 0.36 | -0.59 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 45.00 | 5.00 | 5.50 | 5.25 | 5.34 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.38 | -0.72 | 0.05 | -0.02 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 47.50 | 6.60 | 7.85 | 7.23 | 7.62 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.52 | -0.82 | 0.04 | -0.02 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 50.00 | 8.85 | 10.15 | 9.50 | % | 0.19 | 0 | 0 | 0.56 | -0.89 | 0.03 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 55.00 | 13.15 | 15.65 | 14.40 | 14.99 | 0.00 | 0.00% | 0.26 | 0 | 30 | 0.86 | -0.97 | 0.01 | 0.00 | 8/20/2026 | 8/24/2026 3:59:56 PM EST |
| 60.00 | 17.35 | 21.45 | 19.40 | % | 0.32 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST |