Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $45.08 as of 7/27/2026 2:37:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 26.00 | 29.95 | 27.98 | 31.20 | 0.00 | 0.00% | 1.60 | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 12:59:01 PM EST |
| 20.00 | 25.20 | 26.40 | 25.80 | 28.44 | 0.00 | 0.00% | 1.29 | 0 | 102 | 1.78 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 12:59:01 PM EST |
| 22.50 | 22.70 | 23.90 | 23.30 | % | 1.04 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 7/27/2026 12:59:01 PM EST | |||
| 25.00 | 20.20 | 21.50 | 20.85 | % | 0.83 | 0 | 110 | 1.40 | 1.00 | 0.00 | 0.00 | 7/27/2026 12:59:01 PM EST | |||
| 27.50 | 17.75 | 18.95 | 18.35 | 24.00 | 0.00 | 0.00% | 0.67 | 0 | 857 | 1.20 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 12:59:01 PM EST |
| 30.00 | 14.75 | 16.45 | 15.60 | 15.49 | 0.00 | 0.00% | 0.52 | 0 | 301 | 1.04 | 0.98 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 12:59:01 PM EST |
| 32.50 | 12.50 | 14.10 | 13.30 | 12.99 | 0.00 | 0.00% | 0.41 | 0 | 236 | 0.93 | 0.96 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 12:59:01 PM EST |
| 35.00 | 10.40 | 11.05 | 10.73 | 10.75 | +0.17 | +1.61% | 0.31 | 15 | 557 | 0.45 | 0.92 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 12:59:01 PM EST |
| 37.50 | 8.40 | 9.30 | 8.85 | 8.37 | 0.00 | 0.00% | 0.24 | 0 | 314 | 0.53 | 0.87 | 0.03 | -0.02 | 7/23/2026 | 7/27/2026 12:59:01 PM EST |
| 40.00 | 6.20 | 7.15 | 6.68 | 7.04 | 0.00 | 0.00% | 0.17 | 0 | 2,475 | 0.50 | 0.79 | 0.04 | -0.02 | 7/24/2026 | 7/27/2026 12:59:01 PM EST |
| 42.50 | 4.60 | 4.90 | 4.75 | 5.16 | -0.34 | -6.19% | 0.11 | 4 | 3,613 | 0.45 | 0.68 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 12:59:01 PM EST |
| 45.00 | 3.25 | 3.35 | 3.30 | 2.93 | -0.47 | -13.83% | 0.07 | 65 | 5,018 | 0.44 | 0.56 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 12:59:01 PM EST |
| 47.50 | 2.11 | 2.19 | 2.15 | 2.08 | -0.07 | -3.26% | 0.05 | 16 | 3,466 | 0.42 | 0.42 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 12:59:01 PM EST |
| 50.00 | 1.28 | 1.36 | 1.32 | 1.26 | -0.15 | -10.64% | 0.03 | 1,440 | 14,640 | 0.42 | 0.30 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 12:59:01 PM EST |
| 52.50 | 0.73 | 0.93 | 0.83 | 0.72 | -0.06 | -7.70% | 0.02 | 38 | 2,538 | 0.41 | 0.20 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 12:59:01 PM EST |
| 55.00 | 0.41 | 0.66 | 0.54 | 0.36 | -0.18 | -33.34% | 0.01 | 8 | 18,777 | 0.41 | 0.13 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 12:59:01 PM EST |
| 57.50 | 0.20 | 0.43 | 0.32 | 0.23 | -0.05 | -17.86% | 0.01 | 2 | 1,091 | 0.42 | 0.08 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 12:59:01 PM EST |
| 60.00 | 0.04 | 0.26 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,887 | 0.41 | 0.05 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 12:59:01 PM EST |
| 62.50 | 0.04 | 0.13 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.42 | 0.03 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 12:59:01 PM EST |
| 65.00 | 0.00 | 0.13 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,796 | 0.51 | 0.02 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 12:59:01 PM EST |
| 70.00 | 0.00 | 0.07 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,322 | 0.54 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 12:59:01 PM EST |
| 75.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.59 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 12:59:01 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.64 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 12:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.12 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 12:59:01 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 330 | 1.26 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 12:59:01 PM EST |
| 22.50 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.82 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 12:59:01 PM EST |
| 25.00 | 0.02 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,845 | 0.71 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 12:59:01 PM EST |
| 27.50 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,454 | 0.68 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 12:59:01 PM EST |
| 30.00 | 0.03 | 0.13 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,349 | 0.55 | -0.02 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 12:59:01 PM EST |
| 32.50 | 0.13 | 0.16 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 852 | 0.53 | -0.04 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 12:59:01 PM EST |
| 35.00 | 0.24 | 0.33 | 0.29 | 0.26 | -0.01 | -3.71% | 0.01 | 3 | 2,179 | 0.50 | -0.08 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 12:59:01 PM EST |
| 37.50 | 0.48 | 0.58 | 0.53 | 0.53 | +0.01 | +1.93% | 0.01 | 3 | 2,970 | 0.47 | -0.13 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 12:59:01 PM EST |
| 40.00 | 0.93 | 0.99 | 0.96 | 1.05 | +0.02 | +1.95% | 0.02 | 256 | 4,429 | 0.45 | -0.21 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 12:59:01 PM EST |
| 42.50 | 1.60 | 1.73 | 1.67 | 1.66 | +0.03 | +1.84% | 0.04 | 93 | 3,038 | 0.45 | -0.32 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 12:59:01 PM EST |
| 45.00 | 2.59 | 2.87 | 2.73 | 2.72 | +0.11 | +4.22% | 0.06 | 7 | 2,629 | 0.44 | -0.44 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 12:59:01 PM EST |
| 47.50 | 3.90 | 4.30 | 4.10 | 4.35 | +0.40 | +10.13% | 0.09 | 83 | 8,942 | 0.43 | -0.58 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 12:59:01 PM EST |
| 50.00 | 5.60 | 6.20 | 5.90 | 5.60 | 0.00 | 0.00% | 0.12 | 0 | 3,489 | 0.44 | -0.70 | 0.05 | -0.02 | 7/24/2026 | 7/27/2026 12:59:01 PM EST |
| 52.50 | 6.75 | 7.90 | 7.33 | 8.00 | +0.14 | +1.79% | 0.14 | 1 | 1,655 | 0.47 | -0.80 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 12:59:01 PM EST |
| 55.00 | 8.95 | 10.55 | 9.75 | 9.90 | 0.00 | 0.00% | 0.18 | 0 | 436 | 0.55 | -0.87 | 0.03 | -0.01 | 7/24/2026 | 7/27/2026 12:59:01 PM EST |
| 57.50 | 11.55 | 12.85 | 12.20 | 9.55 | 0.00 | 0.00% | 0.21 | 0 | 205 | 0.58 | -0.92 | 0.02 | -0.01 | 7/21/2026 | 7/27/2026 12:59:01 PM EST |
| 60.00 | 13.75 | 15.05 | 14.40 | 12.45 | 0.00 | 0.00% | 0.24 | 0 | 103 | 0.56 | -0.95 | 0.01 | -0.01 | 7/22/2026 | 7/27/2026 12:59:01 PM EST |
| 62.50 | 16.05 | 18.20 | 17.13 | % | 0.27 | 0 | 0 | 0.79 | -0.97 | 0.01 | 0.00 | 7/27/2026 12:59:01 PM EST | |||
| 65.00 | 17.95 | 21.55 | 19.75 | % | 0.30 | 0 | 0 | 0.97 | -0.98 | 0.01 | 0.00 | 7/27/2026 12:59:01 PM EST | |||
| 70.00 | 23.55 | 25.50 | 24.53 | % | 0.35 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/27/2026 12:59:01 PM EST | |||
| 75.00 | 28.55 | 30.75 | 29.65 | % | 0.40 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/27/2026 12:59:01 PM EST | |||
| 80.00 | 33.55 | 34.90 | 34.23 | % | 0.43 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/27/2026 12:59:01 PM EST |