Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $44.39 as of 8/17/2026 8:03:44 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 | 12.90 | 13.55 | 13.23 | 13.75 | -3.40 | -19.83% | 0.44 | 4 | 2 | 2.16 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 32.50 | 10.70 | 11.15 | 10.93 | 11.21 | -1.58 | -12.36% | 0.34 | 4 | 5 | 1.96 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 35.00 | 8.20 | 8.85 | 8.53 | 10.45 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.81 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:11 PM EST |
| 36.00 | 7.20 | 7.80 | 7.50 | 7.73 | % | 0.21 | 2 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:11 PM EST | |
| 37.00 | 5.40 | 8.35 | 6.88 | 8.55 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 4:00:11 PM EST |
| 37.50 | 4.90 | 7.35 | 6.13 | 6.17 | -1.18 | -16.06% | 0.16 | 2 | 3 | 2.19 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 38.00 | 5.20 | 5.85 | 5.53 | 6.85 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:11 PM EST |
| 39.00 | 4.20 | 4.85 | 4.53 | 4.75 | % | 0.12 | 2 | 0 | 1.11 | 0.99 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 4:00:11 PM EST | |
| 40.00 | 2.62 | 4.70 | 3.66 | 3.70 | -0.79 | -17.60% | 0.09 | 4 | 94 | 1.54 | 0.97 | 0.03 | -0.02 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 41.00 | 2.29 | 3.75 | 3.02 | 3.45 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.35 | 0.91 | 0.09 | -0.04 | 8/14/2026 | 8/17/2026 4:00:11 PM EST |
| 41.50 | 1.82 | 2.49 | 2.16 | % | 0.05 | 0 | 0 | 0.46 | 0.86 | 0.12 | -0.05 | 8/17/2026 4:00:11 PM EST | |||
| 42.00 | 1.46 | 1.72 | 1.59 | 1.63 | -1.84 | -53.03% | 0.04 | 26 | 3 | 0.38 | 0.79 | 0.16 | -0.07 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 42.50 | 0.77 | 2.01 | 1.39 | 1.56 | -0.99 | -38.83% | 0.03 | 26 | 42 | 0.85 | 0.70 | 0.20 | -0.08 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 43.00 | 0.64 | 1.02 | 0.83 | 1.00 | -0.73 | -42.20% | 0.02 | 14 | 76 | 0.34 | 0.60 | 0.23 | -0.09 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 43.50 | 0.57 | 0.73 | 0.65 | 0.57 | -0.75 | -56.82% | 0.01 | 23 | 17 | 0.39 | 0.48 | 0.24 | -0.09 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 44.00 | 0.36 | 0.50 | 0.43 | 0.41 | -0.55 | -57.30% | 0.01 | 91 | 44 | 0.38 | 0.36 | 0.23 | -0.08 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 44.50 | 0.20 | 0.29 | 0.25 | 0.29 | -0.44 | -60.28% | 0.01 | 57 | 198 | 0.38 | 0.26 | 0.19 | -0.07 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 45.00 | 0.00 | 0.21 | 0.11 | 0.17 | -0.34 | -66.67% | 0.00 | 522 | 540 | 0.41 | 0.18 | 0.15 | -0.06 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 45.50 | 0.08 | 0.12 | 0.10 | 0.10 | -0.34 | -77.28% | 0.00 | 26 | 191 | 0.38 | 0.13 | 0.12 | -0.05 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 46.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.11 | -61.12% | 0.00 | 24 | 242 | 0.39 | 0.09 | 0.09 | -0.04 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 46.50 | 0.02 | 0.26 | 0.14 | 0.04 | -0.15 | -78.95% | 0.00 | 560 | 198 | 0.51 | 0.05 | 0.06 | -0.02 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 47.00 | 0.02 | 0.09 | 0.06 | 0.02 | -0.10 | -83.34% | 0.00 | 25 | 460 | 0.47 | 0.04 | 0.04 | -0.02 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 47.50 | 0.01 | 0.12 | 0.07 | 0.02 | -0.08 | -80.00% | 0.00 | 22 | 524 | 0.52 | 0.02 | 0.03 | -0.01 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 48.00 | 0.00 | 0.11 | 0.06 | 0.02 | -0.03 | -60.00% | 0.00 | 31 | 1,807 | 0.67 | 0.01 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 48.50 | 0.01 | 0.24 | 0.13 | 0.03 | -0.05 | -62.50% | 0.00 | 3 | 427 | 0.68 | 0.01 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 49.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.64 | 0.00 | 0.01 | 0.00 | 8/14/2026 | 8/17/2026 4:00:11 PM EST |
| 49.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 9 | 163 | 0.65 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,295 | 0.59 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 51.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.17 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:11 PM EST |
| 52.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.76 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:11 PM EST |
| 52.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 769 | 0.76 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:11 PM EST |
| 53.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.33 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:11 PM EST |
| 54.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 442 | 1.98 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:11 PM EST |
| 55.00 | 0.00 | 0.39 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 623 | 1.73 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 56.00 | 0.00 | 0.74 | 0.37 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 518 | 2.18 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:11 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 682 | 1.04 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:11 PM EST |
| 57.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.64 | -96.97% | 0.00 | 10 | 504 | 1.07 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 58.00 | 0.00 | 0.02 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.19 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:11 PM EST |
| 59.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 661 | 3.55 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/17/2026 4:00:11 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 962 | 1.21 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:11 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.77 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 4:00:11 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 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.61 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 4:00:11 PM EST |
| 32.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.48 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 4:00:11 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 4:00:11 PM EST |
| 36.00 | 0.00 | 0.08 | 0.04 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:11 PM EST |
| 37.00 | 0.00 | 0.19 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.12 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:11 PM EST |
| 37.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 552 | 74 | 0.67 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 38.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 20 | 18 | 0.62 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 39.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 11 | 27 | 0.55 | -0.01 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.04 | -0.01 | -20.00% | 0.00 | 200 | 624 | 0.41 | -0.03 | 0.03 | -0.02 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 41.00 | 0.02 | 0.10 | 0.06 | 0.08 | +0.01 | +14.29% | 0.00 | 15 | 975 | 0.37 | -0.09 | 0.09 | -0.04 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 41.50 | 0.06 | 0.22 | 0.14 | 0.15 | +0.05 | +50.00% | 0.00 | 814 | 6 | 0.40 | -0.14 | 0.12 | -0.05 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 42.00 | 0.16 | 0.30 | 0.23 | 0.22 | +0.05 | +29.42% | 0.01 | 111 | 74 | 0.40 | -0.21 | 0.16 | -0.07 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 42.50 | 0.10 | 0.45 | 0.28 | 0.33 | +0.09 | +37.50% | 0.01 | 22 | 549 | 0.34 | -0.30 | 0.20 | -0.08 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 43.00 | 0.45 | 0.71 | 0.58 | 0.55 | +0.23 | +71.88% | 0.01 | 192 | 174 | 0.42 | -0.40 | 0.23 | -0.09 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 43.50 | 0.68 | 1.05 | 0.87 | 0.73 | +0.26 | +55.32% | 0.02 | 63 | 187 | 0.44 | -0.52 | 0.24 | -0.09 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 44.00 | 0.80 | 1.21 | 1.01 | 1.05 | +0.33 | +45.84% | 0.02 | 130 | 422 | 0.35 | -0.64 | 0.23 | -0.08 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 44.50 | 1.11 | 1.50 | 1.31 | 1.19 | +0.26 | +27.96% | 0.03 | 14 | 538 | 0.45 | -0.74 | 0.19 | -0.07 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 45.00 | 1.68 | 1.96 | 1.82 | 1.73 | +0.53 | +44.17% | 0.04 | 79 | 1,219 | 0.39 | -0.82 | 0.15 | -0.06 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 45.50 | 1.59 | 2.48 | 2.04 | 1.79 | +0.24 | +15.49% | 0.04 | 4 | 144 | 0.60 | -0.87 | 0.12 | -0.05 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 46.00 | 2.52 | 2.84 | 2.68 | 2.74 | +0.90 | +48.92% | 0.06 | 38 | 204 | 0.56 | -0.91 | 0.09 | -0.04 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 46.50 | 2.82 | 3.30 | 3.06 | 3.10 | +0.84 | +37.17% | 0.07 | 5 | 174 | 0.59 | -0.95 | 0.06 | -0.02 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 47.00 | 3.50 | 3.95 | 3.73 | 3.58 | +0.81 | +29.25% | 0.08 | 24 | 397 | 0.79 | -0.96 | 0.04 | -0.02 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 47.50 | 3.80 | 4.30 | 4.05 | 3.76 | +0.71 | +23.28% | 0.09 | 2 | 372 | 0.65 | -0.98 | 0.03 | -0.01 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 48.00 | 4.45 | 5.75 | 5.10 | 4.60 | +1.30 | +39.40% | 0.11 | 2 | 244 | 1.51 | -0.99 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 48.50 | 4.45 | 5.30 | 4.88 | 4.70 | +0.67 | +16.63% | 0.10 | 3 | 35 | 0.82 | -0.99 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 49.00 | 5.20 | 5.80 | 5.50 | 5.30 | +1.82 | +52.30% | 0.11 | 4 | 169 | 0.80 | -1.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 49.50 | 6.00 | 6.55 | 6.28 | 6.22 | +2.32 | +59.49% | 0.13 | 2 | 76 | 1.19 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 50.00 | 6.45 | 6.95 | 6.70 | 4.88 | 0.00 | 0.00% | 0.13 | 0 | 193 | 1.15 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:11 PM EST |
| 51.00 | 6.80 | 7.80 | 7.30 | % | 0.14 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:11 PM EST | |||
| 52.00 | 7.85 | 8.80 | 8.33 | 8.11 | +4.91 | +153.44% | 0.16 | 1 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 52.50 | 8.00 | 10.25 | 9.13 | 8.52 | +4.12 | +93.64% | 0.17 | 17 | 19 | 2.11 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 53.00 | 8.95 | 9.85 | 9.40 | % | 0.18 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:11 PM EST | |||
| 54.00 | 10.50 | 11.15 | 10.83 | 10.57 | +1.42 | +15.52% | 0.20 | 2 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 55.00 | 11.10 | 12.00 | 11.55 | 11.58 | +3.87 | +50.20% | 0.21 | 1 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:11 PM EST |
| 56.00 | 11.75 | 13.10 | 12.43 | % | 0.22 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:11 PM EST | |||
| 57.00 | 12.80 | 13.85 | 13.33 | % | 0.23 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:11 PM EST | |||
| 57.50 | 13.25 | 14.30 | 13.78 | 9.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:11 PM EST |
| 58.00 | 13.85 | 14.80 | 14.33 | % | 0.25 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:11 PM EST | |||
| 59.00 | 15.00 | 15.85 | 15.43 | % | 0.26 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:11 PM EST | |||
| 60.00 | 15.75 | 17.30 | 16.53 | % | 0.28 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:11 PM EST | |||
| 65.00 | 19.95 | 23.20 | 21.58 | % | 0.33 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:11 PM EST |