Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $40.60 as of 3/24/2026 7:20:55 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 | 20.65 | 23.90 | 22.28 | % | 1.27 | 0 | 0 | 1.17 | 0.97 | 0.00 | 0.00 | 3/24/2026 4:00:09 PM EST | |||
| 20.00 | 19.85 | 21.10 | 20.48 | 20.69 | 0.00 | 0.00% | 1.02 | 0 | 101 | 0.64 | 0.96 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 22.50 | 16.20 | 18.80 | 17.50 | % | 0.78 | 0 | 1 | 0.84 | 0.93 | 0.01 | -0.01 | 3/24/2026 4:00:09 PM EST | |||
| 25.00 | 14.95 | 16.55 | 15.75 | % | 0.63 | 0 | 110 | 0.51 | 0.90 | 0.01 | -0.01 | 3/24/2026 4:00:09 PM EST | |||
| 27.50 | 13.10 | 14.10 | 13.60 | % | 0.49 | 0 | 856 | 0.54 | 0.87 | 0.01 | -0.01 | 3/24/2026 4:00:09 PM EST | |||
| 30.00 | 10.15 | 12.45 | 11.30 | % | 0.38 | 0 | 302 | 0.44 | 0.82 | 0.02 | -0.01 | 3/24/2026 4:00:09 PM EST | |||
| 32.50 | 9.25 | 10.45 | 9.85 | % | 0.30 | 0 | 245 | 0.52 | 0.77 | 0.02 | -0.01 | 3/24/2026 4:00:09 PM EST | |||
| 35.00 | 7.95 | 8.70 | 8.33 | 9.60 | 0.00 | 0.00% | 0.24 | 0 | 405 | 0.52 | 0.71 | 0.02 | -0.01 | 3/23/2026 | 3/24/2026 4:00:09 PM EST |
| 37.50 | 6.55 | 7.30 | 6.93 | % | 0.18 | 0 | 215 | 0.51 | 0.64 | 0.03 | -0.02 | 3/24/2026 4:00:09 PM EST | |||
| 40.00 | 5.40 | 5.95 | 5.68 | 6.49 | 0.00 | 0.00% | 0.14 | 0 | 2,107 | 0.50 | 0.57 | 0.03 | -0.02 | 3/23/2026 | 3/24/2026 4:00:09 PM EST |
| 42.50 | 4.00 | 4.85 | 4.43 | 4.65 | 0.00 | 0.00% | 0.10 | 0 | 695 | 0.48 | 0.50 | 0.03 | -0.02 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 45.00 | 3.50 | 3.75 | 3.63 | 3.65 | 0.00 | 0.00% | 0.08 | 0 | 942 | 0.48 | 0.43 | 0.03 | -0.02 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 47.50 | 2.55 | 3.10 | 2.83 | 2.88 | 0.00 | 0.00% | 0.06 | 0 | 849 | 0.47 | 0.37 | 0.03 | -0.01 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 50.00 | 2.00 | 2.42 | 2.21 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 5,769 | 0.47 | 0.31 | 0.03 | -0.01 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 52.50 | 1.70 | 1.89 | 1.80 | 1.86 | 0.00 | 0.00% | 0.03 | 0 | 410 | 0.47 | 0.26 | 0.02 | -0.01 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 55.00 | 1.05 | 1.74 | 1.40 | 1.42 | 0.00 | 0.00% | 0.03 | 0 | 7,136 | 0.47 | 0.22 | 0.02 | -0.01 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 57.50 | 0.75 | 1.43 | 1.09 | 1.31 | 0.00 | 0.00% | 0.02 | 0 | 1,402 | 0.47 | 0.18 | 0.02 | -0.01 | 3/23/2026 | 3/24/2026 4:00:09 PM EST |
| 60.00 | 0.73 | 1.00 | 0.87 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 4,274 | 0.47 | 0.15 | 0.02 | -0.01 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 62.50 | 0.35 | 0.82 | 0.59 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 374 | 0.45 | 0.13 | 0.02 | -0.01 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 65.00 | 0.22 | 1.01 | 0.62 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 2,627 | 0.47 | 0.11 | 0.01 | -0.01 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 70.00 | 0.00 | 0.68 | 0.34 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.56 | 0.07 | 0.01 | -0.01 | 3/23/2026 | 3/24/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 75 | 0.62 | 0.05 | 0.01 | 0.00 | 3/24/2026 4:00:09 PM EST | |||
| 80.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 45 | 0.60 | 0.03 | 0.01 | 0.00 | 3/24/2026 4:00:09 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 | 0.01 | 0.32 | 0.17 | % | 0.01 | 0 | 42 | 0.60 | -0.03 | 0.00 | 0.00 | 3/24/2026 4:00:09 PM EST | |||
| 20.00 | 0.32 | 0.46 | 0.39 | % | 0.02 | 0 | 250 | 0.68 | -0.04 | 0.00 | 0.00 | 3/24/2026 4:00:09 PM EST | |||
| 22.50 | 0.44 | 0.64 | 0.54 | % | 0.02 | 0 | 94 | 0.63 | -0.07 | 0.01 | -0.01 | 3/24/2026 4:00:09 PM EST | |||
| 25.00 | 0.72 | 0.92 | 0.82 | 0.71 | 0.00 | 0.00% | 0.03 | 0 | 3,657 | 0.60 | -0.10 | 0.01 | -0.01 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 27.50 | 0.94 | 1.51 | 1.23 | % | 0.04 | 0 | 1,455 | 0.58 | -0.13 | 0.01 | -0.01 | 3/24/2026 4:00:09 PM EST | |||
| 30.00 | 1.57 | 1.81 | 1.69 | 1.59 | 0.00 | 0.00% | 0.06 | 0 | 676 | 0.56 | -0.18 | 0.02 | -0.01 | 3/23/2026 | 3/24/2026 4:00:09 PM EST |
| 32.50 | 2.22 | 2.48 | 2.35 | 2.02 | 0.00 | 0.00% | 0.07 | 0 | 503 | 0.54 | -0.23 | 0.02 | -0.01 | 3/23/2026 | 3/24/2026 4:00:09 PM EST |
| 35.00 | 3.05 | 3.45 | 3.25 | 3.25 | 0.00 | 0.00% | 0.09 | 0 | 718 | 0.53 | -0.29 | 0.02 | -0.01 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 37.50 | 4.05 | 4.35 | 4.20 | 4.20 | 0.00 | 0.00% | 0.11 | 0 | 1,516 | 0.52 | -0.36 | 0.03 | -0.02 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 40.00 | 5.10 | 5.75 | 5.43 | 5.40 | 0.00 | 0.00% | 0.14 | 0 | 3,125 | 0.51 | -0.43 | 0.03 | -0.02 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 42.50 | 6.70 | 6.90 | 6.80 | 6.90 | 0.00 | 0.00% | 0.16 | 0 | 3,025 | 0.50 | -0.50 | 0.03 | -0.02 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 45.00 | 7.75 | 8.70 | 8.23 | % | 0.18 | 0 | 331 | 0.48 | -0.57 | 0.03 | -0.02 | 3/24/2026 4:00:09 PM EST | |||
| 47.50 | 9.70 | 10.45 | 10.08 | % | 0.21 | 0 | 6,928 | 0.49 | -0.63 | 0.03 | -0.01 | 3/24/2026 4:00:09 PM EST | |||
| 50.00 | 11.45 | 12.30 | 11.88 | % | 0.24 | 0 | 465 | 0.48 | -0.69 | 0.03 | -0.01 | 3/24/2026 4:00:09 PM EST | |||
| 52.50 | 13.40 | 14.45 | 13.93 | % | 0.27 | 0 | 682 | 0.47 | -0.74 | 0.02 | -0.01 | 3/24/2026 4:00:09 PM EST | |||
| 55.00 | 15.25 | 16.70 | 15.98 | 16.35 | 0.00 | 0.00% | 0.29 | 0 | 515 | 0.57 | -0.78 | 0.02 | -0.01 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 57.50 | 17.60 | 19.15 | 18.38 | % | 0.32 | 0 | 211 | 0.59 | -0.82 | 0.02 | -0.01 | 3/24/2026 4:00:09 PM EST | |||
| 60.00 | 19.90 | 21.45 | 20.68 | % | 0.34 | 0 | 126 | 0.60 | -0.85 | 0.02 | -0.01 | 3/24/2026 4:00:09 PM EST | |||
| 62.50 | 20.85 | 24.05 | 22.45 | % | 0.36 | 0 | 0 | 0.65 | -0.87 | 0.02 | -0.01 | 3/24/2026 4:00:09 PM EST | |||
| 65.00 | 24.30 | 26.50 | 25.40 | % | 0.39 | 0 | 1 | 0.68 | -0.89 | 0.01 | -0.01 | 3/24/2026 4:00:09 PM EST | |||
| 70.00 | 28.20 | 32.20 | 30.20 | % | 0.43 | 0 | 0 | 0.82 | -0.93 | 0.01 | -0.01 | 3/24/2026 4:00:09 PM EST | |||
| 75.00 | 33.20 | 37.25 | 35.23 | % | 0.47 | 0 | 0 | 0.88 | -0.95 | 0.01 | 0.00 | 3/24/2026 4:00:09 PM EST | |||
| 80.00 | 38.20 | 42.20 | 40.20 | % | 0.50 | 0 | 0 | 0.93 | -0.97 | 0.01 | 0.00 | 3/24/2026 4:00:09 PM EST |