Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $52.77 as of 2/5/2026 9:26:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 25.70 | 29.75 | 27.73 | % | 1.11 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 30.00 | 20.75 | 24.80 | 22.78 | % | 0.76 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 31.00 | 19.75 | 23.80 | 21.78 | % | 0.70 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 32.00 | 18.75 | 22.80 | 20.78 | % | 0.65 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 33.00 | 17.75 | 21.80 | 19.78 | % | 0.60 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 34.00 | 16.75 | 20.85 | 18.80 | % | 0.55 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 35.00 | 15.80 | 19.85 | 17.83 | % | 0.51 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 36.00 | 14.80 | 18.85 | 16.83 | % | 0.47 | 0 | 0 | 1.41 | 0.99 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 37.00 | 13.80 | 17.90 | 15.85 | 10.80 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.38 | 0.99 | 0.00 | 0.00 | 1/29/2026 | 2/4/2026 4:00:02 PM EST |
| 38.00 | 13.20 | 15.80 | 14.50 | % | 0.38 | 0 | 0 | 1.04 | 0.99 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 39.00 | 12.40 | 15.05 | 13.73 | % | 0.35 | 0 | 0 | 1.05 | 0.98 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 40.00 | 11.45 | 13.95 | 12.70 | % | 0.32 | 0 | 0 | 0.96 | 0.97 | 0.01 | -0.01 | 2/4/2026 4:00:02 PM EST | |||
| 41.00 | 10.60 | 12.80 | 11.70 | 8.39 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.86 | 0.97 | 0.01 | -0.01 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 42.00 | 9.50 | 12.15 | 10.83 | 6.05 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.89 | 0.95 | 0.01 | -0.01 | 1/29/2026 | 2/4/2026 4:00:02 PM EST |
| 43.00 | 8.55 | 11.20 | 9.88 | 6.30 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.84 | 0.94 | 0.02 | -0.01 | 1/30/2026 | 2/4/2026 4:00:02 PM EST |
| 44.00 | 7.60 | 10.30 | 8.95 | 4.84 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.80 | 0.91 | 0.02 | -0.02 | 1/30/2026 | 2/4/2026 4:00:02 PM EST |
| 45.00 | 6.90 | 9.35 | 8.13 | 5.25 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.75 | 0.88 | 0.03 | -0.02 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 46.00 | 6.00 | 8.40 | 7.20 | 4.28 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.70 | 0.86 | 0.03 | -0.02 | 1/30/2026 | 2/4/2026 4:00:02 PM EST |
| 47.00 | 5.10 | 7.65 | 6.38 | 3.30 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.68 | 0.82 | 0.04 | -0.03 | 1/29/2026 | 2/4/2026 4:00:02 PM EST |
| 48.00 | 4.35 | 6.70 | 5.53 | 3.27 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.63 | 0.78 | 0.04 | -0.03 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 49.00 | 4.55 | 5.05 | 4.80 | % | 0.10 | 0 | 0 | 0.39 | 0.74 | 0.05 | -0.03 | 2/4/2026 4:00:02 PM EST | |||
| 50.00 | 3.80 | 4.35 | 4.08 | 2.03 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.38 | 0.69 | 0.06 | -0.03 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 51.00 | 3.10 | 3.65 | 3.38 | 2.75 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.37 | 0.63 | 0.06 | -0.03 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 52.00 | 2.50 | 3.25 | 2.88 | 2.10 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.38 | 0.57 | 0.06 | -0.04 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 53.00 | 2.01 | 2.52 | 2.27 | 2.34 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.36 | 0.51 | 0.06 | -0.04 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 54.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 55.00 | 1.16 | 1.83 | 1.50 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.36 | 0.38 | 0.06 | -0.03 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 56.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 57.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 58.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 59.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 60.00 | 0.24 | 1.27 | 0.76 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | 0.17 | 0.04 | -0.02 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 61.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 62.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 63.00 | % | 0.00 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 1.90 | 0.95 | % | 0.03 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 31.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 32.00 | 0.00 | 1.17 | 0.59 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 33.00 | 0.00 | 1.16 | 0.58 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 34.00 | 0.00 | 0.77 | 0.39 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 36.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.08 | -0.01 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 37.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 38.00 | 0.00 | 1.35 | 0.68 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.07 | -0.01 | 0.00 | 0.00 | 1/29/2026 | 2/4/2026 4:00:02 PM EST |
| 39.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.95 | -0.02 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.16 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.53 | -0.03 | 0.01 | -0.01 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | -0.03 | 0.01 | -0.01 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 42.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.66 | -0.05 | 0.01 | -0.01 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 43.00 | 0.00 | 0.97 | 0.49 | % | 0.01 | 0 | 0 | 0.68 | -0.06 | 0.02 | -0.01 | 2/4/2026 4:00:02 PM EST | |||
| 44.00 | 0.09 | 0.95 | 0.52 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.48 | -0.09 | 0.02 | -0.02 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 45.00 | 0.26 | 0.64 | 0.45 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.44 | -0.12 | 0.03 | -0.02 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 46.00 | 0.38 | 0.78 | 0.58 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.43 | -0.14 | 0.03 | -0.02 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 47.00 | 0.47 | 0.95 | 0.71 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.42 | -0.18 | 0.04 | -0.03 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 48.00 | 0.71 | 1.15 | 0.93 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.41 | -0.22 | 0.04 | -0.03 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 49.00 | 0.78 | 1.37 | 1.08 | 1.21 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.39 | -0.26 | 0.05 | -0.03 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 50.00 | 1.23 | 1.69 | 1.46 | 1.97 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.40 | -0.31 | 0.06 | -0.03 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 51.00 | 1.59 | 2.04 | 1.82 | 2.32 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.39 | -0.37 | 0.06 | -0.03 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 52.00 | 1.81 | 2.43 | 2.12 | % | 0.04 | 0 | 0 | 0.37 | -0.43 | 0.06 | -0.04 | 2/4/2026 4:00:02 PM EST | |||
| 53.00 | 2.49 | 2.94 | 2.72 | 2.93 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.39 | -0.49 | 0.06 | -0.04 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 54.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 55.00 | 3.55 | 4.15 | 3.85 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 128 | 0.37 | -0.62 | 0.06 | -0.03 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 56.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 57.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 58.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 59.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 60.00 | 6.45 | 9.30 | 7.88 | % | 0.13 | 0 | 0 | 0.67 | -0.83 | 0.04 | -0.02 | 2/4/2026 4:00:02 PM EST | |||
| 61.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 62.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 63.00 | % | 0.00 | 0 | 0 | EST |