Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $40.66 as of 3/25/2026 6:33:03 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 | 26.60 | 28.80 | 27.70 | % | 2.22 | 0 | 9 | 2.03 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:33 PM EST | |||
| 15.00 | 24.20 | 26.30 | 25.25 | % | 1.68 | 0 | 244 | 1.73 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:33 PM EST | |||
| 17.50 | 21.75 | 23.90 | 22.83 | % | 1.30 | 0 | 30 | 1.52 | 0.99 | 0.00 | 0.00 | 3/25/2026 3:59:33 PM EST | |||
| 20.00 | 19.30 | 21.45 | 20.38 | % | 1.02 | 0 | 7 | 1.32 | 0.99 | 0.00 | 0.00 | 3/25/2026 3:59:33 PM EST | |||
| 22.50 | 17.75 | 19.05 | 18.40 | % | 0.82 | 0 | 109 | 1.16 | 0.98 | 0.00 | 0.00 | 3/25/2026 3:59:33 PM EST | |||
| 25.00 | 15.25 | 16.70 | 15.98 | % | 0.64 | 0 | 264 | 1.03 | 0.96 | 0.01 | -0.01 | 3/25/2026 3:59:33 PM EST | |||
| 27.50 | 13.10 | 14.40 | 13.75 | % | 0.50 | 0 | 384 | 0.71 | 0.93 | 0.01 | -0.01 | 3/25/2026 3:59:33 PM EST | |||
| 30.00 | 10.95 | 12.20 | 11.58 | % | 0.39 | 0 | 899 | 0.68 | 0.88 | 0.02 | -0.02 | 3/25/2026 3:59:33 PM EST | |||
| 32.50 | 8.95 | 11.35 | 10.15 | 9.35 | % | 0.31 | 2 | 910 | 0.75 | 0.82 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 3:59:33 PM EST | |
| 35.00 | 7.15 | 7.50 | 7.33 | % | 0.21 | 0 | 857 | 0.55 | 0.75 | 0.03 | -0.02 | 3/25/2026 3:59:33 PM EST | |||
| 37.50 | 5.40 | 5.90 | 5.65 | 5.92 | +0.72 | +13.85% | 0.15 | 7 | 1,458 | 0.53 | 0.66 | 0.03 | -0.03 | 3/25/2026 | 3/25/2026 3:59:33 PM EST |
| 40.00 | 4.20 | 4.45 | 4.33 | 4.30 | +0.40 | +10.26% | 0.11 | 122 | 1,821 | 0.53 | 0.57 | 0.04 | -0.03 | 3/25/2026 | 3/25/2026 3:59:33 PM EST |
| 42.50 | 3.05 | 3.45 | 3.25 | 3.27 | +0.02 | +0.62% | 0.08 | 23 | 1,390 | 0.52 | 0.48 | 0.04 | -0.03 | 3/25/2026 | 3/25/2026 3:59:33 PM EST |
| 45.00 | 2.21 | 2.53 | 2.37 | 2.37 | +0.13 | +5.81% | 0.05 | 6,516 | 4,337 | 0.52 | 0.39 | 0.04 | -0.02 | 3/25/2026 | 3/25/2026 3:59:33 PM EST |
| 47.50 | 1.50 | 1.89 | 1.70 | 1.70 | +0.07 | +4.30% | 0.04 | 5 | 1,825 | 0.51 | 0.30 | 0.04 | -0.02 | 3/25/2026 | 3/25/2026 3:59:33 PM EST |
| 50.00 | 1.05 | 1.37 | 1.21 | 1.22 | +0.11 | +9.91% | 0.02 | 144 | 22,384 | 0.51 | 0.23 | 0.03 | -0.02 | 3/25/2026 | 3/25/2026 3:59:33 PM EST |
| 52.50 | 0.71 | 0.91 | 0.81 | 0.81 | +0.08 | +10.96% | 0.02 | 15 | 661 | 0.50 | 0.18 | 0.03 | -0.02 | 3/25/2026 | 3/25/2026 3:59:33 PM EST |
| 55.00 | 0.48 | 0.58 | 0.53 | 0.50 | -0.05 | -9.10% | 0.01 | 23 | 44,098 | 0.49 | 0.13 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 3:59:33 PM EST |
| 57.50 | 0.30 | 0.70 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 2 | 17,695 | 0.53 | 0.10 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 3:59:33 PM EST |
| 60.00 | 0.20 | 0.36 | 0.28 | 0.30 | +0.04 | +15.39% | 0.00 | 21 | 2,079 | 0.51 | 0.07 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 3:59:33 PM EST |
| 62.50 | 0.01 | 0.33 | 0.17 | % | 0.00 | 0 | 629 | 0.45 | 0.05 | 0.01 | -0.01 | 3/25/2026 3:59:33 PM EST | |||
| 65.00 | 0.12 | 0.26 | 0.19 | % | 0.00 | 0 | 827 | 0.54 | 0.04 | 0.01 | 0.00 | 3/25/2026 3:59:33 PM EST | |||
| 70.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 656 | 0.60 | 0.02 | 0.00 | 0.00 | 3/25/2026 3:59:33 PM EST | |||
| 75.00 | 0.01 | 0.12 | 0.07 | 0.05 | % | 0.00 | 11 | 150 | 0.54 | 0.01 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:33 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 | 0.01 | 0.27 | 0.14 | % | 0.01 | 0 | 437 | 1.17 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:33 PM EST | |||
| 15.00 | 0.01 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.90 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:33 PM EST |
| 17.50 | 0.02 | 0.14 | 0.08 | % | 0.00 | 0 | 407 | 0.82 | -0.01 | 0.00 | 0.00 | 3/25/2026 3:59:33 PM EST | |||
| 20.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 169 | 0.84 | -0.01 | 0.00 | 0.00 | 3/25/2026 3:59:33 PM EST | |||
| 22.50 | 0.03 | 0.26 | 0.15 | % | 0.01 | 0 | 2,213 | 0.65 | -0.02 | 0.00 | 0.00 | 3/25/2026 3:59:33 PM EST | |||
| 25.00 | 0.15 | 0.38 | 0.27 | 0.27 | -0.03 | -10.00% | 0.01 | 3 | 1,062 | 0.65 | -0.04 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 3:59:33 PM EST |
| 27.50 | 0.39 | 0.57 | 0.48 | 0.47 | +0.01 | +2.18% | 0.02 | 20 | 4,401 | 0.63 | -0.07 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 3:59:33 PM EST |
| 30.00 | 0.63 | 1.05 | 0.84 | 0.74 | -0.11 | -12.95% | 0.03 | 3 | 870 | 0.62 | -0.12 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 3:59:33 PM EST |
| 32.50 | 1.02 | 1.25 | 1.14 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 1,224 | 0.56 | -0.18 | 0.02 | -0.02 | 3/24/2026 | 3/25/2026 3:59:33 PM EST |
| 35.00 | 1.80 | 2.17 | 1.99 | 1.85 | -0.15 | -7.50% | 0.06 | 8 | 1,472 | 0.58 | -0.25 | 0.03 | -0.02 | 3/25/2026 | 3/25/2026 3:59:33 PM EST |
| 37.50 | 2.62 | 3.00 | 2.81 | 2.75 | -0.17 | -5.83% | 0.07 | 16 | 3,172 | 0.56 | -0.34 | 0.03 | -0.03 | 3/25/2026 | 3/25/2026 3:59:33 PM EST |
| 40.00 | 3.60 | 4.05 | 3.83 | 3.94 | -0.06 | -1.50% | 0.10 | 49 | 3,798 | 0.54 | -0.43 | 0.04 | -0.03 | 3/25/2026 | 3/25/2026 3:59:33 PM EST |
| 42.50 | 4.95 | 5.45 | 5.20 | 5.10 | -0.30 | -5.56% | 0.12 | 14 | 7,624 | 0.53 | -0.52 | 0.04 | -0.03 | 3/25/2026 | 3/25/2026 3:59:33 PM EST |
| 45.00 | 6.70 | 7.00 | 6.85 | 6.82 | -0.14 | -2.02% | 0.15 | 153 | 1,971 | 0.53 | -0.61 | 0.04 | -0.02 | 3/25/2026 | 3/25/2026 3:59:33 PM EST |
| 47.50 | 8.45 | 8.95 | 8.70 | 7.90 | % | 0.18 | 5 | 940 | 0.53 | -0.70 | 0.04 | -0.02 | 3/25/2026 | 3/25/2026 3:59:33 PM EST | |
| 50.00 | 10.20 | 10.90 | 10.55 | 10.48 | % | 0.21 | 32 | 8,141 | 0.49 | -0.77 | 0.03 | -0.02 | 3/25/2026 | 3/25/2026 3:59:33 PM EST | |
| 52.50 | 11.60 | 13.30 | 12.45 | 13.18 | 0.00 | 0.00% | 0.24 | 0 | 1,956 | 0.61 | -0.82 | 0.03 | -0.02 | 3/24/2026 | 3/25/2026 3:59:33 PM EST |
| 55.00 | 14.05 | 15.45 | 14.75 | 15.05 | +0.95 | +6.74% | 0.27 | 17 | 581 | 0.60 | -0.87 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 3:59:33 PM EST |
| 57.50 | 16.45 | 17.80 | 17.13 | % | 0.30 | 0 | 53 | 0.62 | -0.90 | 0.02 | -0.01 | 3/25/2026 3:59:33 PM EST | |||
| 60.00 | 18.90 | 20.25 | 19.58 | % | 0.33 | 0 | 18 | 0.66 | -0.93 | 0.01 | -0.01 | 3/25/2026 3:59:33 PM EST | |||
| 62.50 | 21.35 | 23.55 | 22.45 | % | 0.36 | 0 | 1 | 0.89 | -0.95 | 0.01 | -0.01 | 3/25/2026 3:59:33 PM EST | |||
| 65.00 | 23.85 | 26.10 | 24.98 | % | 0.38 | 0 | 0 | 0.95 | -0.96 | 0.01 | 0.00 | 3/25/2026 3:59:33 PM EST | |||
| 70.00 | 28.85 | 31.80 | 30.33 | % | 0.43 | 0 | 0 | 1.17 | -0.98 | 0.00 | 0.00 | 3/25/2026 3:59:33 PM EST | |||
| 75.00 | 33.85 | 36.00 | 34.93 | % | 0.47 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 3/25/2026 3:59:33 PM EST |