Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $40.86 as of 5/26/2026 4:44:14 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
22.50 18.60 21.20 19.90 % 0.88 0 0 1.62 0.99 0.00 0.00 5/26/2026 4:00:02 PM EST
25.00 15.70 18.95 17.33 14.88 0.00 0.00% 0.69 0 1 1.48 0.99 0.00 0.00 5/14/2026 5/26/2026 4:00:02 PM EST
27.50 14.15 16.20 15.18 % 0.55 0 0 1.20 0.97 0.01 -0.01 5/26/2026 4:00:02 PM EST
30.00 11.85 12.75 12.30 12.35 +1.40 +12.79% 0.41 16 23 0.70 0.94 0.01 -0.01 5/26/2026 5/26/2026 4:00:02 PM EST
32.50 9.50 11.15 10.33 7.96 0.00 0.00% 0.32 0 1 0.84 0.91 0.02 -0.02 5/14/2026 5/26/2026 4:00:02 PM EST
35.00 7.50 8.20 7.85 7.70 +0.75 +10.80% 0.22 3 425 0.44 0.84 0.03 -0.02 5/26/2026 5/26/2026 4:00:02 PM EST
37.50 5.90 6.35 6.13 6.05 +1.23 +25.52% 0.16 14 67 0.51 0.76 0.04 -0.03 5/26/2026 5/26/2026 4:00:02 PM EST
40.00 4.25 4.60 4.43 4.50 +0.70 +18.43% 0.11 26 296 0.50 0.66 0.05 -0.03 5/26/2026 5/26/2026 4:00:02 PM EST
42.50 2.98 3.20 3.09 3.06 +0.51 +20.00% 0.07 32 641 0.49 0.53 0.05 -0.03 5/26/2026 5/26/2026 4:00:02 PM EST
45.00 1.89 2.14 2.02 1.98 +0.41 +26.12% 0.04 24 393 0.48 0.40 0.05 -0.03 5/26/2026 5/26/2026 4:00:02 PM EST
47.50 1.08 1.35 1.22 1.28 +0.29 +29.30% 0.03 531 1,110 0.46 0.29 0.05 -0.03 5/26/2026 5/26/2026 4:00:02 PM EST
50.00 0.64 0.83 0.74 0.75 +0.15 +25.00% 0.01 95 76 0.46 0.20 0.04 -0.02 5/26/2026 5/26/2026 4:00:02 PM EST
55.00 0.24 0.30 0.27 0.24 +0.03 +14.29% 0.00 47 84 0.47 0.08 0.02 -0.01 5/26/2026 5/26/2026 4:00:02 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
22.50 0.00 0.11 0.06 % 0.00 0 0 0.88 -0.01 0.00 0.00 5/26/2026 4:00:02 PM EST
25.00 0.00 0.14 0.07 0.07 -0.07 -50.00% 0.00 1 2 0.79 -0.01 0.00 0.00 5/26/2026 5/26/2026 4:00:02 PM EST
27.50 0.04 0.19 0.12 0.16 0.00 0.00% 0.00 0 43 0.62 -0.03 0.01 -0.01 5/22/2026 5/26/2026 4:00:02 PM EST
30.00 0.05 0.28 0.17 0.21 -0.06 -22.23% 0.01 18 4 0.55 -0.06 0.01 -0.01 5/26/2026 5/26/2026 4:00:02 PM EST
32.50 0.35 0.67 0.51 0.50 -0.01 -1.97% 0.02 5 548 0.61 -0.09 0.02 -0.02 5/26/2026 5/26/2026 4:00:02 PM EST
35.00 0.65 0.75 0.70 0.71 -0.21 -22.83% 0.02 42 121 0.54 -0.16 0.03 -0.02 5/26/2026 5/26/2026 4:00:02 PM EST
37.50 1.15 1.28 1.22 1.32 -0.28 -17.50% 0.03 9 184 0.51 -0.24 0.04 -0.03 5/26/2026 5/26/2026 4:00:02 PM EST
40.00 1.87 2.11 1.99 2.20 -0.38 -14.73% 0.05 26 549 0.50 -0.34 0.05 -0.03 5/26/2026 5/26/2026 4:00:02 PM EST
42.50 3.10 3.30 3.20 3.20 -0.70 -17.95% 0.08 7 462 0.50 -0.47 0.05 -0.03 5/26/2026 5/26/2026 4:00:02 PM EST
45.00 4.45 4.75 4.60 4.70 -1.62 -25.64% 0.10 41 25 0.48 -0.60 0.05 -0.03 5/26/2026 5/26/2026 4:00:02 PM EST
47.50 6.25 6.85 6.55 % 0.14 0 0 0.51 -0.71 0.05 -0.03 5/26/2026 4:00:02 PM EST
50.00 8.20 8.95 8.58 9.75 0.00 0.00% 0.17 0 49 0.52 -0.80 0.04 -0.02 5/22/2026 5/26/2026 4:00:02 PM EST
55.00 12.10 13.65 12.88 14.10 0.00 0.00% 0.23 0 35 0.71 -0.92 0.02 -0.01 5/22/2026 5/26/2026 4:00:02 PM EST