Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $43.17 as of 6/10/2026 11:06:27 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 | 16.25 | 16.60 | 16.43 | 16.60 | +0.15 | +0.92% | 0.66 | 106 | 4 | 5.49 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:04 PM EST |
| 27.00 | 14.10 | 15.20 | 14.65 | 15.00 | 0.00 | 0.00% | 0.54 | 0 | 3 | 4.92 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 12:59:04 PM EST |
| 28.00 | 13.10 | 14.40 | 13.75 | 13.29 | 0.00 | 0.00% | 0.49 | 0 | 1 | 4.95 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 12:59:04 PM EST |
| 29.00 | 12.15 | 13.40 | 12.78 | 13.15 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 12:59:04 PM EST |
| 30.00 | 11.00 | 12.10 | 11.55 | 11.96 | % | 0.39 | 4 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:04 PM EST | |
| 31.00 | 10.15 | 11.10 | 10.63 | 10.96 | % | 0.34 | 6 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:04 PM EST | |
| 32.00 | 9.20 | 10.10 | 9.65 | 9.95 | +0.85 | +9.35% | 0.30 | 2 | 3 | 3.24 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:04 PM EST |
| 33.00 | 8.20 | 9.15 | 8.68 | 8.80 | +0.59 | +7.19% | 0.26 | 4 | 11 | 3.04 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:04 PM EST |
| 33.50 | 7.70 | 8.75 | 8.23 | 8.12 | 0.00 | 0.00% | 0.25 | 0 | 28 | 3.60 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 12:59:04 PM EST |
| 34.00 | 7.15 | 8.05 | 7.60 | 7.70 | +0.07 | +0.92% | 0.22 | 2 | 2 | 2.69 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:04 PM EST |
| 34.50 | 6.70 | 8.20 | 7.45 | 7.78 | 0.00 | 0.00% | 0.22 | 0 | 2 | 3.29 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 12:59:04 PM EST |
| 35.00 | 6.10 | 7.15 | 6.63 | 6.70 | +0.27 | +4.20% | 0.19 | 2 | 2 | 3.19 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:04 PM EST |
| 35.50 | 5.65 | 6.50 | 6.08 | 5.84 | 0.00 | 0.00% | 0.17 | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 12:59:04 PM EST |
| 36.00 | 5.20 | 6.70 | 5.95 | 6.19 | -0.11 | -1.75% | 0.17 | 1 | 3 | 2.82 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:04 PM EST |
| 36.50 | 4.65 | 6.25 | 5.45 | 5.71 | -0.16 | -2.73% | 0.15 | 1 | 2 | 2.72 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:04 PM EST |
| 37.00 | 4.15 | 5.75 | 4.95 | 4.05 | 0.00 | 0.00% | 0.13 | 0 | 3 | 2.56 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 12:59:04 PM EST |
| 37.50 | 3.70 | 5.25 | 4.48 | 4.84 | 0.00 | 0.00% | 0.12 | 0 | 2 | 2.41 | 0.99 | 0.03 | -0.01 | 6/9/2026 | 6/10/2026 12:59:04 PM EST |
| 38.00 | 3.10 | 4.75 | 3.93 | 4.34 | 0.00 | 0.00% | 0.10 | 0 | 8 | 2.25 | 0.97 | 0.05 | -0.03 | 6/9/2026 | 6/10/2026 12:59:04 PM EST |
| 38.50 | 2.68 | 3.45 | 3.07 | % | 0.08 | 0 | 0 | 1.31 | 0.94 | 0.07 | -0.05 | 6/10/2026 12:59:04 PM EST | |||
| 39.00 | 2.19 | 3.85 | 3.02 | 3.31 | 0.00 | 0.00% | 0.08 | 0 | 64 | 2.01 | 0.90 | 0.10 | -0.08 | 6/9/2026 | 6/10/2026 12:59:04 PM EST |
| 39.50 | 1.83 | 2.74 | 2.29 | 2.91 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.31 | 0.84 | 0.12 | -0.11 | 6/9/2026 | 6/10/2026 12:59:04 PM EST |
| 40.00 | 1.37 | 2.06 | 1.72 | 1.61 | -1.65 | -50.62% | 0.04 | 1 | 249 | 0.72 | 0.78 | 0.15 | -0.13 | 6/10/2026 | 6/10/2026 12:59:04 PM EST |
| 40.50 | 1.05 | 1.34 | 1.20 | 2.11 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.62 | 0.69 | 0.18 | -0.16 | 6/9/2026 | 6/10/2026 12:59:04 PM EST |
| 41.00 | 0.83 | 1.02 | 0.93 | 1.22 | -0.68 | -35.79% | 0.02 | 5 | 161 | 0.55 | 0.60 | 0.19 | -0.17 | 6/10/2026 | 6/10/2026 12:59:04 PM EST |
| 41.50 | 0.48 | 0.75 | 0.62 | 0.62 | -0.09 | -12.68% | 0.01 | 12 | 126 | 0.60 | 0.50 | 0.20 | -0.18 | 6/10/2026 | 6/10/2026 12:59:04 PM EST |
| 42.00 | 0.41 | 0.54 | 0.48 | 0.52 | -0.96 | -64.87% | 0.01 | 12 | 290 | 0.61 | 0.40 | 0.20 | -0.17 | 6/10/2026 | 6/10/2026 12:59:04 PM EST |
| 42.50 | 0.26 | 0.38 | 0.32 | 0.35 | -0.75 | -68.19% | 0.01 | 7 | 107 | 0.61 | 0.31 | 0.18 | -0.15 | 6/10/2026 | 6/10/2026 12:59:04 PM EST |
| 43.00 | 0.15 | 0.27 | 0.21 | 0.19 | -0.63 | -76.83% | 0.00 | 44 | 531 | 0.60 | 0.23 | 0.15 | -0.13 | 6/10/2026 | 6/10/2026 12:59:04 PM EST |
| 43.50 | 0.08 | 0.18 | 0.13 | 0.15 | -0.50 | -76.93% | 0.00 | 48 | 184 | 0.60 | 0.16 | 0.12 | -0.10 | 6/10/2026 | 6/10/2026 12:59:04 PM EST |
| 44.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.32 | -82.06% | 0.00 | 153 | 384 | 0.61 | 0.11 | 0.09 | -0.08 | 6/10/2026 | 6/10/2026 12:59:04 PM EST |
| 44.50 | 0.01 | 0.17 | 0.09 | 0.10 | -0.25 | -71.43% | 0.00 | 4 | 126 | 0.64 | 0.07 | 0.07 | -0.06 | 6/10/2026 | 6/10/2026 12:59:04 PM EST |
| 45.00 | 0.01 | 0.20 | 0.11 | 0.08 | -0.06 | -42.86% | 0.00 | 14 | 206 | 0.70 | 0.04 | 0.04 | -0.03 | 6/10/2026 | 6/10/2026 12:59:04 PM EST |
| 45.50 | 0.00 | 1.04 | 0.52 | 0.01 | -0.12 | -92.31% | 0.01 | 2 | 39 | 2.91 | 0.03 | 0.03 | -0.02 | 6/10/2026 | 6/10/2026 12:59:04 PM EST |
| 46.00 | 0.00 | 0.12 | 0.06 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 94 | 0.99 | 0.01 | 0.02 | -0.01 | 6/10/2026 | 6/10/2026 12:59:04 PM EST |
| 46.50 | 0.00 | 1.35 | 0.68 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.46 | 0.01 | 0.01 | 0.00 | 6/9/2026 | 6/10/2026 12:59:04 PM EST |
| 47.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.27 | 0.00 | 0.01 | 0.00 | 6/9/2026 | 6/10/2026 12:59:04 PM EST |
| 47.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:59:04 PM EST | |||
| 48.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.07 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 12:59:04 PM EST |
| 48.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:59:04 PM EST | |||
| 49.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/10/2026 12:59:04 PM EST |
| 49.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:59:04 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.95 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/10/2026 12:59:04 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.68 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/10/2026 12:59:04 PM EST |
| 52.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:59:04 PM EST | |||
| 53.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:59:04 PM EST | |||
| 55.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:59:04 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.58 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 12:59:04 PM EST |
| 27.00 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.64 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/10/2026 12:59:04 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 12:59:04 PM EST |
| 29.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.12 | -85.72% | 0.00 | 3 | 3 | 2.15 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:04 PM EST |
| 30.00 | 0.00 | 0.06 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/10/2026 12:59:04 PM EST |
| 31.00 | 0.00 | 0.07 | 0.04 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/10/2026 12:59:04 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/10/2026 12:59:04 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.08 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/10/2026 12:59:04 PM EST |
| 33.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:59:04 PM EST | |||
| 34.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/10/2026 12:59:04 PM EST |
| 34.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/10/2026 12:59:04 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.64 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/10/2026 12:59:04 PM EST |
| 35.50 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.54 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/10/2026 12:59:04 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 841 | 1.43 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 12:59:04 PM EST |
| 36.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 14 | 0.74 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:04 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 21 | 194 | 0.67 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:04 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 571 | 83 | 0.79 | -0.01 | 0.03 | -0.01 | 6/10/2026 | 6/10/2026 12:59:04 PM EST |
| 38.00 | 0.03 | 0.26 | 0.15 | 0.10 | -0.03 | -23.08% | 0.00 | 733 | 137 | 0.82 | -0.03 | 0.05 | -0.03 | 6/10/2026 | 6/10/2026 12:59:04 PM EST |
| 38.50 | 0.02 | 0.23 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.68 | -0.06 | 0.07 | -0.05 | 6/9/2026 | 6/10/2026 12:59:04 PM EST |
| 39.00 | 0.10 | 0.18 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 546 | 0.70 | -0.10 | 0.10 | -0.08 | 6/9/2026 | 6/10/2026 12:59:04 PM EST |
| 39.50 | 0.16 | 0.38 | 0.27 | 0.18 | +0.07 | +63.64% | 0.01 | 8 | 291 | 0.67 | -0.16 | 0.12 | -0.11 | 6/10/2026 | 6/10/2026 12:59:04 PM EST |
| 40.00 | 0.25 | 0.38 | 0.32 | 0.35 | +0.18 | +105.89% | 0.01 | 17 | 354 | 0.66 | -0.22 | 0.15 | -0.13 | 6/10/2026 | 6/10/2026 12:59:04 PM EST |
| 40.50 | 0.38 | 0.54 | 0.46 | 0.37 | +0.16 | +76.19% | 0.01 | 17 | 109 | 0.66 | -0.31 | 0.18 | -0.16 | 6/10/2026 | 6/10/2026 12:59:04 PM EST |
| 41.00 | 0.61 | 0.75 | 0.68 | 0.65 | +0.23 | +54.77% | 0.02 | 11 | 747 | 0.64 | -0.40 | 0.19 | -0.17 | 6/10/2026 | 6/10/2026 12:59:04 PM EST |
| 41.50 | 0.80 | 1.09 | 0.95 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 387 | 0.70 | -0.50 | 0.20 | -0.18 | 6/9/2026 | 6/10/2026 12:59:04 PM EST |
| 42.00 | 1.10 | 1.39 | 1.25 | 1.15 | +0.72 | +167.45% | 0.03 | 20 | 1,577 | 0.65 | -0.60 | 0.20 | -0.17 | 6/10/2026 | 6/10/2026 12:59:04 PM EST |
| 42.50 | 1.44 | 1.78 | 1.61 | 1.29 | +0.50 | +63.30% | 0.04 | 3 | 16 | 0.68 | -0.69 | 0.18 | -0.15 | 6/10/2026 | 6/10/2026 12:59:04 PM EST |
| 43.00 | 1.48 | 2.16 | 1.82 | 1.03 | 0.00 | 0.00% | 0.04 | 0 | 62 | 0.93 | -0.77 | 0.15 | -0.13 | 6/9/2026 | 6/10/2026 12:59:04 PM EST |
| 43.50 | 2.20 | 2.60 | 2.40 | 2.15 | +0.92 | +74.80% | 0.06 | 3 | 6 | 0.99 | -0.84 | 0.12 | -0.10 | 6/10/2026 | 6/10/2026 12:59:04 PM EST |
| 44.00 | 1.79 | 3.05 | 2.42 | 3.14 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.06 | -0.89 | 0.09 | -0.08 | 6/3/2026 | 6/10/2026 12:59:04 PM EST |
| 44.50 | 2.06 | 3.50 | 2.78 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.05 | -0.93 | 0.07 | -0.06 | 6/9/2026 | 6/10/2026 12:59:04 PM EST |
| 45.00 | 2.61 | 4.20 | 3.41 | 2.65 | 0.00 | 0.00% | 0.08 | 0 | 20 | 1.42 | -0.96 | 0.04 | -0.03 | 6/9/2026 | 6/10/2026 12:59:04 PM EST |
| 45.50 | 2.99 | 4.70 | 3.85 | % | 0.08 | 0 | 0 | 1.53 | -0.97 | 0.03 | -0.02 | 6/10/2026 12:59:04 PM EST | |||
| 46.00 | 3.45 | 5.00 | 4.23 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.40 | -0.99 | 0.02 | -0.01 | 6/8/2026 | 6/10/2026 12:59:04 PM EST |
| 46.50 | 3.95 | 5.65 | 4.80 | 5.41 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.67 | -0.99 | 0.01 | 0.00 | 6/8/2026 | 6/10/2026 12:59:04 PM EST |
| 47.00 | 4.45 | 6.15 | 5.30 | 5.64 | % | 0.11 | 2 | 0 | 1.76 | -1.00 | 0.01 | 0.00 | 6/10/2026 | 6/10/2026 12:59:04 PM EST | |
| 47.50 | 4.95 | 6.60 | 5.78 | 5.56 | -0.24 | -4.14% | 0.12 | 1 | 1 | 1.79 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:04 PM EST |
| 48.00 | 5.50 | 7.10 | 6.30 | 5.96 | -0.33 | -5.25% | 0.13 | 1 | 1 | 1.87 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:04 PM EST |
| 48.50 | 5.95 | 7.70 | 6.83 | % | 0.14 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/10/2026 12:59:04 PM EST | |||
| 49.00 | 6.45 | 8.00 | 7.23 | 7.08 | % | 0.15 | 1 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:04 PM EST | |
| 49.50 | 6.95 | 8.60 | 7.78 | 7.48 | % | 0.16 | 1 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:04 PM EST | |
| 50.00 | 7.45 | 8.95 | 8.20 | % | 0.16 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/10/2026 12:59:04 PM EST | |||
| 51.00 | 8.45 | 10.00 | 9.23 | % | 0.18 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/10/2026 12:59:04 PM EST | |||
| 52.00 | 9.45 | 11.25 | 10.35 | 9.85 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.70 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 12:59:04 PM EST |
| 53.00 | 10.45 | 12.15 | 11.30 | 10.76 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.71 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 12:59:04 PM EST |
| 55.00 | 12.30 | 14.10 | 13.20 | % | 0.24 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 6/10/2026 12:59:04 PM EST |