Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $41.40 as of 6/5/2026 7:30:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.40 | 17.55 | 16.48 | 16.67 | 0.00 | 0.00% | 0.66 | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:01 PM EST |
| 27.00 | 12.80 | 15.50 | 14.15 | % | 0.52 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 28.00 | 11.60 | 14.50 | 13.05 | % | 0.47 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 29.00 | 10.60 | 13.30 | 11.95 | % | 0.41 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 30.00 | 10.40 | 12.65 | 11.53 | % | 0.38 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 31.00 | 8.65 | 11.25 | 9.95 | % | 0.32 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 32.00 | 8.45 | 10.05 | 9.25 | 9.20 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.70 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:01 PM EST |
| 33.00 | 7.20 | 9.35 | 8.28 | 8.21 | 0.00 | 0.00% | 0.25 | 0 | 11 | 1.79 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:01 PM EST |
| 33.50 | 6.90 | 8.85 | 7.88 | 7.72 | 0.00 | 0.00% | 0.24 | 0 | 26 | 1.72 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:01 PM EST |
| 34.00 | 6.50 | 8.10 | 7.30 | 7.22 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:01 PM EST |
| 34.50 | 5.90 | 7.85 | 6.88 | 6.73 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:01 PM EST |
| 35.00 | 5.50 | 7.50 | 6.50 | % | 0.19 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 35.50 | 5.20 | 7.00 | 6.10 | % | 0.17 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 36.00 | 4.45 | 6.50 | 5.48 | % | 0.15 | 0 | 0 | 1.42 | 0.99 | 0.03 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 36.50 | 3.95 | 6.40 | 5.18 | % | 0.14 | 0 | 0 | 1.57 | 0.98 | 0.04 | -0.01 | 6/5/2026 4:00:01 PM EST | |||
| 37.00 | 3.70 | 5.30 | 4.50 | 5.45 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.13 | 0.97 | 0.05 | -0.01 | 5/26/2026 | 6/5/2026 4:00:01 PM EST |
| 37.50 | 3.45 | 4.85 | 4.15 | 4.10 | -1.24 | -23.23% | 0.11 | 1 | 1 | 1.09 | 0.93 | 0.06 | -0.02 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 38.00 | 3.00 | 4.15 | 3.58 | 3.60 | -0.86 | -19.29% | 0.09 | 1 | 9 | 0.89 | 0.90 | 0.07 | -0.03 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 38.50 | 2.40 | 3.95 | 3.18 | % | 0.08 | 0 | 0 | 0.98 | 0.86 | 0.08 | -0.04 | 6/5/2026 4:00:01 PM EST | |||
| 39.00 | 2.00 | 3.30 | 2.65 | 2.72 | 0.00 | 0.00% | 0.07 | 0 | 63 | 0.82 | 0.82 | 0.10 | -0.05 | 6/3/2026 | 6/5/2026 4:00:01 PM EST |
| 39.50 | 2.07 | 2.91 | 2.49 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.79 | 0.77 | 0.11 | -0.05 | 5/29/2026 | 6/5/2026 4:00:01 PM EST |
| 40.00 | 1.73 | 2.45 | 2.09 | 2.05 | -0.33 | -13.87% | 0.05 | 5 | 246 | 0.53 | 0.71 | 0.12 | -0.06 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 40.50 | 1.42 | 2.02 | 1.72 | 1.56 | -0.91 | -36.85% | 0.04 | 2 | 30 | 0.52 | 0.65 | 0.13 | -0.07 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 41.00 | 0.98 | 1.60 | 1.29 | 1.24 | -0.42 | -25.31% | 0.03 | 11 | 69 | 0.46 | 0.58 | 0.14 | -0.07 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 41.50 | 0.96 | 1.46 | 1.21 | 1.21 | +0.09 | +8.04% | 0.03 | 88 | 24 | 0.54 | 0.51 | 0.14 | -0.07 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 42.00 | 0.70 | 1.09 | 0.90 | 0.90 | -0.01 | -1.10% | 0.02 | 294 | 115 | 0.50 | 0.44 | 0.14 | -0.07 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 42.50 | 0.55 | 0.84 | 0.70 | 0.75 | -0.01 | -1.32% | 0.02 | 20 | 54 | 0.50 | 0.37 | 0.13 | -0.07 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 43.00 | 0.30 | 0.66 | 0.48 | 0.45 | -0.16 | -26.23% | 0.01 | 343 | 344 | 0.47 | 0.30 | 0.13 | -0.06 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 43.50 | 0.26 | 0.64 | 0.45 | 0.31 | -0.10 | -24.39% | 0.01 | 52 | 81 | 0.52 | 0.24 | 0.11 | -0.06 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 44.00 | 0.09 | 0.41 | 0.25 | 0.27 | +0.02 | +8.00% | 0.01 | 26 | 94 | 0.42 | 0.19 | 0.10 | -0.05 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 44.50 | 0.12 | 0.24 | 0.18 | 0.21 | -0.04 | -16.00% | 0.00 | 37 | 66 | 0.46 | 0.14 | 0.08 | -0.04 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 45.00 | 0.06 | 0.20 | 0.13 | 0.15 | -0.03 | -16.67% | 0.00 | 62 | 125 | 0.46 | 0.10 | 0.07 | -0.03 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 45.50 | 0.00 | 0.34 | 0.17 | 0.14 | -0.18 | -56.25% | 0.00 | 3 | 5 | 0.68 | 0.08 | 0.06 | -0.03 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 46.00 | 0.02 | 0.19 | 0.11 | 0.15 | +0.07 | +87.50% | 0.00 | 6 | 87 | 0.49 | 0.05 | 0.04 | -0.02 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 46.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | 0.04 | 0.03 | -0.02 | 6/5/2026 4:00:01 PM EST | |||
| 47.00 | 0.00 | 0.31 | 0.16 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 118 | 0.80 | 0.03 | 0.02 | -0.01 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 47.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 0.96 | 0.02 | 0.02 | -0.01 | 6/5/2026 4:00:01 PM EST | |||
| 48.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 68 | 0.59 | 0.01 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 48.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.97 | 0.01 | 0.01 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 49.00 | 0.00 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.03 | 0.01 | 0.01 | 0.00 | 5/29/2026 | 6/5/2026 4:00:01 PM EST |
| 49.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 1.94 | 0.97 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:01 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.47 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/5/2026 4:00:01 PM EST |
| 52.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 53.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.67 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/5/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.33 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/5/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/5/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/5/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/5/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.68 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/5/2026 4:00:01 PM EST |
| 33.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 4:00:01 PM EST |
| 34.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.94 | 0.47 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 219 | 1.51 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:01 PM EST |
| 35.50 | 0.00 | 0.63 | 0.32 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.28 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 4:00:01 PM EST |
| 36.00 | 0.02 | 0.16 | 0.09 | 0.07 | -0.07 | -50.00% | 0.00 | 13 | 805 | 0.62 | -0.01 | 0.03 | 0.00 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 36.50 | 0.05 | 0.13 | 0.09 | 0.08 | -0.12 | -60.00% | 0.00 | 12 | 2 | 0.59 | -0.02 | 0.04 | -0.01 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 0.34 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.07 | -0.03 | 0.05 | -0.01 | 6/4/2026 | 6/5/2026 4:00:01 PM EST |
| 37.50 | 0.15 | 0.27 | 0.21 | 0.16 | -0.08 | -33.34% | 0.01 | 16 | 37 | 0.62 | -0.07 | 0.06 | -0.02 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 38.00 | 0.10 | 0.29 | 0.20 | 0.19 | -0.07 | -26.93% | 0.01 | 15 | 100 | 0.54 | -0.10 | 0.07 | -0.03 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 38.50 | 0.03 | 0.36 | 0.20 | 0.24 | -0.13 | -35.14% | 0.01 | 66 | 56 | 0.46 | -0.14 | 0.08 | -0.04 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 39.00 | 0.11 | 0.56 | 0.34 | 0.36 | -0.15 | -29.42% | 0.01 | 280 | 206 | 0.51 | -0.18 | 0.10 | -0.05 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 39.50 | 0.37 | 0.72 | 0.55 | 0.41 | -0.15 | -26.79% | 0.01 | 31 | 197 | 0.57 | -0.23 | 0.11 | -0.05 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 40.00 | 0.34 | 0.70 | 0.52 | 0.67 | -0.03 | -4.29% | 0.01 | 32 | 178 | 0.48 | -0.29 | 0.12 | -0.06 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 40.50 | 0.49 | 0.99 | 0.74 | 0.54 | -0.46 | -46.00% | 0.02 | 21 | 53 | 0.50 | -0.35 | 0.13 | -0.07 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 41.00 | 0.75 | 1.09 | 0.92 | 0.84 | -0.38 | -31.15% | 0.02 | 69 | 262 | 0.49 | -0.42 | 0.14 | -0.07 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 41.50 | 0.94 | 1.41 | 1.18 | 0.94 | -0.36 | -27.70% | 0.03 | 36 | 39 | 0.49 | -0.49 | 0.14 | -0.07 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 42.00 | 1.11 | 1.91 | 1.51 | 1.65 | +0.02 | +1.23% | 0.04 | 2 | 41 | 0.52 | -0.56 | 0.14 | -0.07 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 42.50 | 1.47 | 2.45 | 1.96 | 1.93 | -0.38 | -16.45% | 0.05 | 1 | 9 | 0.58 | -0.63 | 0.13 | -0.07 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 43.00 | 1.85 | 2.65 | 2.25 | 2.12 | -0.21 | -9.02% | 0.05 | 1 | 2 | 0.55 | -0.70 | 0.13 | -0.06 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 43.50 | 2.17 | 3.05 | 2.61 | 2.40 | % | 0.06 | 2 | 0 | 0.54 | -0.76 | 0.11 | -0.06 | 6/5/2026 | 6/5/2026 4:00:01 PM EST | |
| 44.00 | 2.33 | 3.65 | 2.99 | 3.14 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.90 | -0.81 | 0.10 | -0.05 | 6/3/2026 | 6/5/2026 4:00:01 PM EST |
| 44.50 | 2.88 | 4.10 | 3.49 | % | 0.08 | 0 | 0 | 0.94 | -0.86 | 0.08 | -0.04 | 6/5/2026 4:00:01 PM EST | |||
| 45.00 | 3.20 | 4.45 | 3.83 | 3.70 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.93 | -0.90 | 0.07 | -0.03 | 6/4/2026 | 6/5/2026 4:00:01 PM EST |
| 45.50 | 3.55 | 5.40 | 4.48 | % | 0.10 | 0 | 0 | 1.22 | -0.92 | 0.06 | -0.03 | 6/5/2026 4:00:01 PM EST | |||
| 46.00 | 3.85 | 5.45 | 4.65 | 3.50 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.05 | -0.95 | 0.04 | -0.02 | 5/27/2026 | 6/5/2026 4:00:01 PM EST |
| 46.50 | 4.55 | 5.95 | 5.25 | % | 0.11 | 0 | 0 | 1.11 | -0.96 | 0.03 | -0.02 | 6/5/2026 4:00:01 PM EST | |||
| 47.00 | 4.70 | 6.80 | 5.75 | % | 0.12 | 0 | 0 | 1.35 | -0.97 | 0.02 | -0.01 | 6/5/2026 4:00:01 PM EST | |||
| 47.50 | 5.55 | 7.30 | 6.43 | % | 0.14 | 0 | 0 | 1.41 | -0.98 | 0.02 | -0.01 | 6/5/2026 4:00:01 PM EST | |||
| 48.00 | 5.85 | 7.80 | 6.83 | % | 0.14 | 0 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 48.50 | 6.55 | 8.25 | 7.40 | % | 0.15 | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 49.00 | 5.80 | 8.85 | 7.33 | % | 0.15 | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 49.50 | 6.20 | 9.50 | 7.85 | % | 0.16 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 50.00 | 6.55 | 9.75 | 8.15 | % | 0.16 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 51.00 | 7.80 | 10.75 | 9.28 | % | 0.18 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 52.00 | 9.55 | 12.45 | 11.00 | % | 0.21 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 53.00 | 9.65 | 13.55 | 11.60 | % | 0.22 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 55.00 | 11.75 | 15.00 | 13.38 | % | 0.24 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST |