Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $45.38 as of 7/27/2026 8:18:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 14.05 | 17.15 | 15.60 | % | 0.52 | 0 | 0 | 1.41 | 0.99 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 35.00 | 8.85 | 11.70 | 10.28 | % | 0.29 | 0 | 0 | 0.90 | 0.96 | 0.01 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 38.00 | 6.65 | 8.95 | 7.80 | % | 0.21 | 0 | 0 | 0.76 | 0.89 | 0.03 | -0.02 | 7/27/2026 3:59:52 PM EST | |||
| 39.00 | 5.40 | 8.10 | 6.75 | % | 0.17 | 0 | 0 | 0.72 | 0.86 | 0.03 | -0.03 | 7/27/2026 3:59:52 PM EST | |||
| 40.00 | 4.55 | 7.30 | 5.93 | % | 0.15 | 0 | 0 | 0.70 | 0.82 | 0.04 | -0.03 | 7/27/2026 3:59:52 PM EST | |||
| 41.00 | 4.10 | 6.50 | 5.30 | % | 0.13 | 0 | 0 | 0.67 | 0.78 | 0.04 | -0.03 | 7/27/2026 3:59:52 PM EST | |||
| 42.00 | 3.95 | 5.75 | 4.85 | % | 0.12 | 0 | 0 | 0.45 | 0.73 | 0.05 | -0.03 | 7/27/2026 3:59:52 PM EST | |||
| 43.00 | 3.60 | 5.10 | 4.35 | % | 0.10 | 0 | 0 | 0.49 | 0.68 | 0.05 | -0.04 | 7/27/2026 3:59:52 PM EST | |||
| 44.00 | 3.00 | 4.50 | 3.75 | 3.15 | % | 0.09 | 15 | 0 | 0.49 | 0.62 | 0.05 | -0.04 | 7/27/2026 | 7/27/2026 3:59:52 PM EST | |
| 45.00 | 2.50 | 3.15 | 2.83 | 2.88 | % | 0.06 | 1 | 0 | 0.42 | 0.57 | 0.06 | -0.04 | 7/27/2026 | 7/27/2026 3:59:52 PM EST | |
| 46.00 | 2.00 | 3.35 | 2.68 | % | 0.06 | 0 | 0 | 0.48 | 0.51 | 0.06 | -0.04 | 7/27/2026 3:59:52 PM EST | |||
| 47.00 | 1.49 | 2.70 | 2.10 | % | 0.04 | 0 | 0 | 0.45 | 0.45 | 0.06 | -0.04 | 7/27/2026 3:59:52 PM EST | |||
| 48.00 | 1.17 | 2.18 | 1.68 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.44 | 0.39 | 0.06 | -0.03 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 49.00 | 0.75 | 1.66 | 1.21 | % | 0.02 | 0 | 0 | 0.41 | 0.33 | 0.06 | -0.03 | 7/27/2026 3:59:52 PM EST | |||
| 50.00 | 0.61 | 1.41 | 1.01 | 1.09 | % | 0.02 | 2 | 0 | 0.42 | 0.27 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:52 PM EST | |
| 51.00 | 0.39 | 1.25 | 0.82 | 0.86 | -0.18 | -17.31% | 0.02 | 2 | 1 | 0.42 | 0.22 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 52.00 | 0.45 | 0.75 | 0.60 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | 0.17 | 0.04 | -0.02 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 53.00 | 0.36 | 0.56 | 0.46 | 0.41 | % | 0.01 | 380 | 0 | 0.42 | 0.13 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 3:59:52 PM EST | |
| 54.00 | 0.01 | 0.48 | 0.25 | % | 0.00 | 0 | 0 | 0.34 | 0.09 | 0.03 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.56 | 0.09 | 0.03 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 56.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 0.60 | 0.06 | 0.02 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 57.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 0.63 | 0.05 | 0.02 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 58.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.66 | 0.04 | 0.01 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | 0.02 | 0.01 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.17 | -0.01 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.77 | -0.04 | 0.01 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 38.00 | 0.07 | 0.82 | 0.45 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.11 | 0.03 | -0.02 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 39.00 | 0.14 | 0.89 | 0.52 | % | 0.01 | 0 | 0 | 0.45 | -0.14 | 0.03 | -0.03 | 7/27/2026 3:59:52 PM EST | |||
| 40.00 | 0.46 | 1.02 | 0.74 | 0.68 | +0.01 | +1.50% | 0.02 | 2 | 3 | 0.48 | -0.18 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 41.00 | 0.52 | 1.41 | 0.97 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.47 | -0.22 | 0.04 | -0.03 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 42.00 | 0.69 | 1.64 | 1.17 | % | 0.03 | 0 | 0 | 0.45 | -0.27 | 0.05 | -0.03 | 7/27/2026 3:59:52 PM EST | |||
| 43.00 | 0.97 | 1.92 | 1.45 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.44 | -0.32 | 0.05 | -0.04 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 44.00 | 1.59 | 2.25 | 1.92 | 1.91 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.46 | -0.38 | 0.05 | -0.04 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 45.00 | 2.09 | 2.68 | 2.39 | 1.96 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.46 | -0.43 | 0.06 | -0.04 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 46.00 | 2.04 | 3.95 | 3.00 | 2.38 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.47 | -0.49 | 0.06 | -0.04 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 47.00 | 2.45 | 3.80 | 3.13 | 2.89 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.40 | -0.55 | 0.06 | -0.04 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 48.00 | 3.00 | 4.80 | 3.90 | 3.45 | 0.00 | 0.00% | 0.08 | 0 | 64 | 0.41 | -0.61 | 0.06 | -0.03 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 49.00 | 3.65 | 5.15 | 4.40 | 4.20 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.35 | -0.67 | 0.06 | -0.03 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 50.00 | 4.35 | 7.00 | 5.68 | 4.87 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.73 | -0.73 | 0.05 | -0.03 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 51.00 | 5.20 | 7.80 | 6.50 | 5.55 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.75 | -0.78 | 0.05 | -0.02 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 52.00 | 6.05 | 8.55 | 7.30 | 6.35 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.75 | -0.83 | 0.04 | -0.02 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 53.00 | 7.00 | 9.45 | 8.23 | 7.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.78 | -0.87 | 0.04 | -0.02 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 54.00 | 7.90 | 10.35 | 9.13 | % | 0.17 | 0 | 0 | 0.80 | -0.91 | 0.03 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 55.00 | 8.40 | 11.35 | 9.88 | % | 0.18 | 0 | 0 | 0.94 | -0.91 | 0.03 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 56.00 | 9.55 | 12.30 | 10.93 | % | 0.20 | 0 | 0 | 0.88 | -0.94 | 0.02 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 57.00 | 10.30 | 13.20 | 11.75 | % | 0.21 | 0 | 0 | 1.01 | -0.95 | 0.02 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 58.00 | 10.95 | 14.75 | 12.85 | % | 0.22 | 0 | 0 | 1.04 | -0.96 | 0.01 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 60.00 | 13.55 | 15.85 | 14.70 | % | 0.24 | 0 | 0 | 0.95 | -0.98 | 0.01 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 65.00 | 18.25 | 21.20 | 19.73 | % | 0.30 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST |