Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $43.35 as of 8/18/2026 12:55:30 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 | 23.05 | 27.15 | 25.10 | 31.20 | 0.00 | 0.00% | 1.43 | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/18/2026 3:59:59 PM EST |
| 20.00 | 20.60 | 24.65 | 22.63 | 24.85 | 0.00 | 0.00% | 1.13 | 0 | 102 | 2.81 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:59 PM EST |
| 22.50 | 18.00 | 22.15 | 20.08 | % | 0.89 | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 25.00 | 17.35 | 17.95 | 17.65 | 18.12 | -0.63 | -3.36% | 0.71 | 1 | 112 | 1.34 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 27.50 | 14.80 | 16.30 | 15.55 | 17.75 | 0.00 | 0.00% | 0.57 | 0 | 857 | 1.55 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 3:59:59 PM EST |
| 30.00 | 11.70 | 14.10 | 12.90 | 17.26 | 0.00 | 0.00% | 0.43 | 0 | 301 | 1.43 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 3:59:59 PM EST |
| 32.50 | 9.05 | 11.50 | 10.28 | 12.99 | 0.00 | 0.00% | 0.32 | 0 | 236 | 1.17 | 1.00 | 0.01 | 0.00 | 7/24/2026 | 8/18/2026 3:59:59 PM EST |
| 35.00 | 7.45 | 8.50 | 7.98 | 10.85 | 0.00 | 0.00% | 0.23 | 0 | 576 | 0.81 | 0.95 | 0.02 | -0.01 | 8/11/2026 | 8/18/2026 3:59:59 PM EST |
| 37.50 | 5.10 | 6.40 | 5.75 | 6.34 | 0.00 | 0.00% | 0.15 | 0 | 309 | 0.54 | 0.86 | 0.04 | -0.02 | 8/17/2026 | 8/18/2026 3:59:59 PM EST |
| 40.00 | 3.25 | 3.60 | 3.43 | 3.30 | -1.05 | -24.14% | 0.09 | 6 | 2,458 | 0.42 | 0.72 | 0.07 | -0.02 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 42.50 | 1.57 | 1.92 | 1.75 | 1.90 | -0.80 | -29.63% | 0.04 | 262 | 3,592 | 0.37 | 0.51 | 0.09 | -0.03 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 45.00 | 0.84 | 0.95 | 0.90 | 0.89 | -0.31 | -25.84% | 0.02 | 121 | 5,503 | 0.38 | 0.30 | 0.08 | -0.02 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 47.50 | 0.34 | 0.44 | 0.39 | 0.40 | -0.12 | -23.08% | 0.01 | 620 | 4,959 | 0.38 | 0.16 | 0.05 | -0.02 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 50.00 | 0.16 | 0.24 | 0.20 | 0.15 | -0.06 | -28.58% | 0.00 | 166 | 14,854 | 0.41 | 0.09 | 0.03 | -0.01 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 52.50 | 0.10 | 0.33 | 0.22 | 0.11 | +0.01 | +10.00% | 0.00 | 1,322 | 2,479 | 0.44 | 0.05 | 0.02 | -0.01 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.04 | -0.01 | -20.00% | 0.00 | 11,083 | 18,774 | 0.47 | 0.02 | 0.01 | 0.00 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 57.50 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,179 | 0.55 | 0.01 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,878 | 0.76 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 3:59:59 PM EST |
| 62.50 | 0.00 | 0.48 | 0.24 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.93 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.47 | 0.24 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,796 | 0.99 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/18/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,322 | 1.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.83 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.02 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/18/2026 3:59:59 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 | 1.38 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/18/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 322 | 1.57 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.06 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 40 | 3,863 | 1.13 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 27.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,450 | 0.76 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,351 | 0.64 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 3:59:59 PM EST |
| 32.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 830 | 0.50 | 0.00 | 0.01 | 0.00 | 8/17/2026 | 8/18/2026 3:59:59 PM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.10 | +0.04 | +66.67% | 0.00 | 13 | 2,886 | 0.41 | -0.05 | 0.02 | -0.01 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 37.50 | 0.29 | 0.37 | 0.33 | 0.33 | +0.08 | +32.00% | 0.01 | 44 | 2,973 | 0.39 | -0.14 | 0.04 | -0.02 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 40.00 | 0.75 | 0.98 | 0.87 | 0.83 | +0.17 | +25.76% | 0.02 | 68 | 4,530 | 0.38 | -0.28 | 0.07 | -0.02 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 42.50 | 1.67 | 2.03 | 1.85 | 1.88 | +0.34 | +22.08% | 0.04 | 132 | 3,679 | 0.36 | -0.49 | 0.09 | -0.03 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 45.00 | 3.20 | 3.55 | 3.38 | 3.40 | +0.60 | +21.43% | 0.08 | 22 | 3,769 | 0.35 | -0.70 | 0.08 | -0.02 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 47.50 | 4.95 | 7.25 | 6.10 | 5.15 | +0.77 | +17.58% | 0.13 | 5,011 | 5,904 | 0.82 | -0.84 | 0.05 | -0.02 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 50.00 | 7.20 | 8.00 | 7.60 | 7.39 | +0.89 | +13.70% | 0.15 | 3,001 | 3,544 | 0.51 | -0.91 | 0.03 | -0.01 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 52.50 | 9.20 | 10.50 | 9.85 | 7.60 | 0.00 | 0.00% | 0.19 | 0 | 1,697 | 0.61 | -0.95 | 0.02 | -0.01 | 8/12/2026 | 8/18/2026 3:59:59 PM EST |
| 55.00 | 11.25 | 12.80 | 12.03 | 10.20 | 0.00 | 0.00% | 0.22 | 0 | 440 | 0.62 | -0.98 | 0.01 | 0.00 | 8/12/2026 | 8/18/2026 3:59:59 PM EST |
| 57.50 | 14.05 | 17.05 | 15.55 | 10.50 | 0.00 | 0.00% | 0.27 | 0 | 216 | 1.26 | -0.99 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 3:59:59 PM EST |
| 60.00 | 15.95 | 19.00 | 17.48 | 11.59 | 0.00 | 0.00% | 0.29 | 0 | 113 | 1.20 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 3:59:59 PM EST |
| 62.50 | 18.50 | 21.85 | 20.18 | % | 0.32 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 65.00 | 21.00 | 24.35 | 22.68 | % | 0.35 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 70.00 | 25.45 | 29.20 | 27.33 | % | 0.39 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 75.00 | 30.90 | 34.20 | 32.55 | % | 0.43 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 80.00 | 36.10 | 39.05 | 37.58 | 35.60 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 3:59:59 PM EST |