Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $37.89 as of 4/24/2026 5:09:59 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 | 25.00 | 29.00 | 27.00 | % | 2.16 | 0 | 9 | 3.05 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:56:00 PM EST | |||
| 15.00 | 23.35 | 26.10 | 24.73 | % | 1.65 | 0 | 244 | 2.54 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:56:00 PM EST | |||
| 17.50 | 20.05 | 24.05 | 22.05 | % | 1.26 | 0 | 30 | 2.21 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:56:00 PM EST | |||
| 20.00 | 17.50 | 21.50 | 19.50 | % | 0.97 | 0 | 7 | 1.93 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:56:00 PM EST | |||
| 22.50 | 15.10 | 19.05 | 17.08 | % | 0.76 | 0 | 109 | 1.68 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:56:00 PM EST | |||
| 25.00 | 13.45 | 16.50 | 14.98 | 13.66 | 0.00 | 0.00% | 0.60 | 0 | 263 | 1.43 | 0.98 | 0.01 | 0.00 | 4/1/2026 | 4/24/2026 3:56:00 PM EST |
| 27.50 | 11.05 | 13.65 | 12.35 | % | 0.45 | 0 | 384 | 1.13 | 0.95 | 0.01 | -0.01 | 4/24/2026 3:56:00 PM EST | |||
| 30.00 | 9.85 | 11.80 | 10.83 | 11.75 | 0.00 | 0.00% | 0.36 | 0 | 891 | 0.73 | 0.90 | 0.02 | -0.02 | 4/21/2026 | 4/24/2026 3:56:00 PM EST |
| 32.50 | 7.45 | 9.05 | 8.25 | 6.89 | 0.00 | 0.00% | 0.25 | 0 | 907 | 0.64 | 0.84 | 0.03 | -0.02 | 4/23/2026 | 4/24/2026 3:56:00 PM EST |
| 35.00 | 5.75 | 6.05 | 5.90 | 5.62 | +1.07 | +23.52% | 0.17 | 44 | 727 | 0.56 | 0.76 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:56:00 PM EST |
| 37.50 | 4.10 | 4.30 | 4.20 | 4.25 | +1.15 | +37.10% | 0.11 | 99 | 1,274 | 0.54 | 0.65 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:56:00 PM EST |
| 40.00 | 2.81 | 3.05 | 2.93 | 2.87 | +0.89 | +44.95% | 0.07 | 247 | 3,154 | 0.55 | 0.52 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:56:00 PM EST |
| 42.50 | 1.77 | 2.05 | 1.91 | 1.72 | +0.49 | +39.84% | 0.04 | 5 | 2,780 | 0.52 | 0.39 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:56:00 PM EST |
| 45.00 | 1.09 | 1.34 | 1.22 | 1.10 | +0.34 | +44.74% | 0.03 | 66 | 8,963 | 0.50 | 0.28 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:56:00 PM EST |
| 47.50 | 0.63 | 0.77 | 0.70 | 0.66 | +0.17 | +34.70% | 0.01 | 56 | 2,252 | 0.49 | 0.20 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:56:00 PM EST |
| 50.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.08 | +25.00% | 0.01 | 30 | 21,573 | 0.47 | 0.13 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:56:00 PM EST |
| 52.50 | 0.13 | 0.69 | 0.41 | 0.23 | +0.07 | +43.75% | 0.01 | 49 | 710 | 0.58 | 0.09 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:56:00 PM EST |
| 55.00 | 0.02 | 0.39 | 0.21 | 0.16 | +0.07 | +77.78% | 0.00 | 33 | 44,313 | 0.48 | 0.06 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:56:00 PM EST |
| 57.50 | 0.00 | 0.79 | 0.40 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 17,740 | 0.79 | 0.03 | 0.01 | -0.01 | 4/17/2026 | 4/24/2026 3:56:00 PM EST |
| 60.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 2,427 | 0.69 | 0.02 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:56:00 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 633 | 0.83 | 0.01 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:56:00 PM EST |
| 65.00 | 0.00 | 0.72 | 0.36 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 826 | 0.94 | 0.01 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 3:56:00 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 657 | 1.12 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:56:00 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.87 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 3:56:00 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 | 0.01 | -0.07 | -87.50% | 0.00 | 101 | 445 | 1.11 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:56:00 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 324 | 0.94 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:56:00 PM EST |
| 17.50 | 0.01 | 0.08 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 2,161 | 406 | 0.92 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:56:00 PM EST |
| 20.00 | 0.00 | 0.62 | 0.31 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 233 | 1.34 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 3:56:00 PM EST |
| 22.50 | 0.03 | 0.30 | 0.17 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2,207 | 0.80 | -0.01 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:56:00 PM EST |
| 25.00 | 0.00 | 0.41 | 0.21 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,097 | 0.87 | -0.02 | 0.01 | 0.00 | 4/20/2026 | 4/24/2026 3:56:00 PM EST |
| 27.50 | 0.10 | 0.46 | 0.28 | 0.12 | -0.24 | -66.67% | 0.01 | 74 | 4,573 | 0.64 | -0.05 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:56:00 PM EST |
| 30.00 | 0.35 | 0.46 | 0.41 | 0.42 | -0.13 | -23.64% | 0.01 | 226 | 1,030 | 0.57 | -0.10 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 3:56:00 PM EST |
| 32.50 | 0.60 | 0.80 | 0.70 | 0.76 | -0.32 | -29.63% | 0.02 | 6 | 1,656 | 0.55 | -0.15 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:56:00 PM EST |
| 35.00 | 1.23 | 1.46 | 1.35 | 1.25 | -0.43 | -25.60% | 0.04 | 17 | 3,062 | 0.54 | -0.24 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:56:00 PM EST |
| 37.50 | 2.06 | 2.31 | 2.19 | 2.10 | -0.79 | -27.34% | 0.06 | 31 | 4,886 | 0.53 | -0.35 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:56:00 PM EST |
| 40.00 | 3.20 | 3.55 | 3.38 | 3.35 | -0.98 | -22.64% | 0.08 | 173 | 4,695 | 0.54 | -0.48 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:56:00 PM EST |
| 42.50 | 4.65 | 4.90 | 4.78 | 4.77 | -1.33 | -21.81% | 0.11 | 6 | 7,992 | 0.56 | -0.61 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:56:00 PM EST |
| 45.00 | 6.25 | 6.75 | 6.50 | 6.00 | 0.00 | 0.00% | 0.14 | 0 | 1,875 | 0.52 | -0.72 | 0.04 | -0.02 | 4/21/2026 | 4/24/2026 3:56:00 PM EST |
| 47.50 | 8.15 | 10.65 | 9.40 | 9.23 | +0.38 | +4.30% | 0.20 | 167 | 1,452 | 0.66 | -0.80 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:56:00 PM EST |
| 50.00 | 10.35 | 11.00 | 10.68 | 11.00 | +2.45 | +28.66% | 0.21 | 86 | 7,574 | 0.49 | -0.87 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:56:00 PM EST |
| 52.50 | 12.70 | 13.85 | 13.28 | 14.50 | +2.35 | +19.35% | 0.25 | 5 | 1,792 | 0.70 | -0.91 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:56:00 PM EST |
| 55.00 | 15.00 | 16.85 | 15.93 | 12.00 | 0.00 | 0.00% | 0.29 | 0 | 347 | 0.91 | -0.94 | 0.01 | -0.01 | 4/17/2026 | 4/24/2026 3:56:00 PM EST |
| 57.50 | 16.45 | 20.10 | 18.28 | % | 0.32 | 0 | 0 | 1.15 | -0.97 | 0.01 | -0.01 | 4/24/2026 3:56:00 PM EST | |||
| 60.00 | 18.60 | 22.60 | 20.60 | 20.80 | 0.00 | 0.00% | 0.34 | 0 | 15 | 1.22 | -0.98 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 3:56:00 PM EST |
| 62.50 | 21.15 | 25.10 | 23.13 | % | 0.37 | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:56:00 PM EST | |||
| 65.00 | 23.65 | 27.65 | 25.65 | % | 0.39 | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:56:00 PM EST | |||
| 70.00 | 28.65 | 32.65 | 30.65 | % | 0.44 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:56:00 PM EST | |||
| 75.00 | 33.65 | 37.65 | 35.65 | 33.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:56:00 PM EST |