Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $43.31 as of 5/29/2026 12:56:01 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 | 11.95 | 15.70 | 13.83 | % | 0.46 | 0 | 0 | 1.33 | 0.99 | 0.01 | 0.00 | 5/29/2026 11:58:49 AM EST | |||
| 33.00 | 9.15 | 12.95 | 11.05 | % | 0.33 | 0 | 0 | 1.21 | 0.95 | 0.01 | -0.01 | 5/29/2026 11:58:49 AM EST | |||
| 34.00 | 8.25 | 11.85 | 10.05 | % | 0.30 | 0 | 0 | 1.11 | 0.93 | 0.02 | -0.01 | 5/29/2026 11:58:49 AM EST | |||
| 35.00 | 7.75 | 9.75 | 8.75 | % | 0.25 | 0 | 0 | 0.76 | 0.90 | 0.02 | -0.02 | 5/29/2026 11:58:49 AM EST | |||
| 36.00 | 6.45 | 9.85 | 8.15 | % | 0.23 | 0 | 0 | 0.96 | 0.87 | 0.03 | -0.02 | 5/29/2026 11:58:49 AM EST | |||
| 37.00 | 5.55 | 9.15 | 7.35 | % | 0.20 | 0 | 0 | 0.95 | 0.84 | 0.03 | -0.02 | 5/29/2026 11:58:49 AM EST | |||
| 38.00 | 5.30 | 8.35 | 6.83 | % | 0.18 | 0 | 0 | 0.91 | 0.80 | 0.03 | -0.03 | 5/29/2026 11:58:49 AM EST | |||
| 39.00 | 3.95 | 7.60 | 5.78 | % | 0.15 | 0 | 0 | 0.88 | 0.76 | 0.04 | -0.03 | 5/29/2026 11:58:49 AM EST | |||
| 40.00 | 4.80 | 5.65 | 5.23 | % | 0.13 | 0 | 0 | 0.51 | 0.72 | 0.04 | -0.03 | 5/29/2026 11:58:49 AM EST | |||
| 41.00 | 3.55 | 4.75 | 4.15 | % | 0.10 | 0 | 0 | 0.46 | 0.67 | 0.05 | -0.03 | 5/29/2026 11:58:49 AM EST | |||
| 42.00 | 3.55 | 4.15 | 3.85 | % | 0.09 | 0 | 0 | 0.51 | 0.62 | 0.05 | -0.03 | 5/29/2026 11:58:49 AM EST | |||
| 43.00 | 3.00 | 3.55 | 3.28 | 3.00 | % | 0.08 | 3 | 0 | 0.50 | 0.57 | 0.05 | -0.04 | 5/29/2026 | 5/29/2026 11:58:49 AM EST | |
| 44.00 | 2.50 | 3.15 | 2.83 | % | 0.06 | 0 | 0 | 0.49 | 0.51 | 0.05 | -0.04 | 5/29/2026 11:58:49 AM EST | |||
| 45.00 | 2.07 | 2.64 | 2.36 | % | 0.05 | 0 | 0 | 0.50 | 0.46 | 0.05 | -0.03 | 5/29/2026 11:58:49 AM EST | |||
| 46.00 | 1.67 | 2.28 | 1.98 | % | 0.04 | 0 | 0 | 0.53 | 0.41 | 0.05 | -0.03 | 5/29/2026 11:58:49 AM EST | |||
| 47.00 | 1.35 | 2.33 | 1.84 | % | 0.04 | 0 | 0 | 0.57 | 0.36 | 0.05 | -0.03 | 5/29/2026 11:58:49 AM EST | |||
| 48.00 | 0.75 | 2.27 | 1.51 | % | 0.03 | 0 | 0 | 0.56 | 0.31 | 0.05 | -0.03 | 5/29/2026 11:58:49 AM EST | |||
| 49.00 | 0.85 | 1.30 | 1.08 | % | 0.02 | 0 | 0 | 0.48 | 0.27 | 0.05 | -0.03 | 5/29/2026 11:58:49 AM EST | |||
| 50.00 | 0.36 | 1.10 | 0.73 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.44 | 0.22 | 0.04 | -0.03 | 5/28/2026 | 5/29/2026 11:58:49 AM EST |
| 51.00 | 0.33 | 0.95 | 0.64 | % | 0.01 | 0 | 0 | 0.48 | 0.19 | 0.04 | -0.02 | 5/29/2026 11:58:49 AM EST | |||
| 52.00 | 0.17 | 0.89 | 0.53 | 0.49 | % | 0.01 | 1 | 0 | 0.46 | 0.16 | 0.03 | -0.02 | 5/29/2026 | 5/29/2026 11:58:49 AM EST | |
| 53.00 | 0.11 | 0.75 | 0.43 | % | 0.01 | 0 | 0 | 0.49 | 0.13 | 0.03 | -0.02 | 5/29/2026 11:58:49 AM EST | |||
| 55.00 | 0.00 | 2.36 | 1.18 | % | 0.02 | 0 | 0 | 0.98 | 0.09 | 0.02 | -0.01 | 5/29/2026 11:58:49 AM 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 | 2.22 | 1.11 | % | 0.04 | 0 | 0 | 1.44 | -0.01 | 0.01 | 0.00 | 5/29/2026 11:58:49 AM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | -0.05 | 0.01 | -0.01 | 5/29/2026 11:58:49 AM EST | |||
| 34.00 | 0.01 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.51 | -0.07 | 0.02 | -0.01 | 5/29/2026 11:58:49 AM EST | |||
| 35.00 | 0.11 | 0.80 | 0.46 | % | 0.01 | 0 | 0 | 0.54 | -0.10 | 0.02 | -0.02 | 5/29/2026 11:58:49 AM EST | |||
| 36.00 | 0.23 | 0.95 | 0.59 | % | 0.02 | 0 | 0 | 0.57 | -0.13 | 0.03 | -0.02 | 5/29/2026 11:58:49 AM EST | |||
| 37.00 | 0.37 | 1.10 | 0.74 | % | 0.02 | 0 | 0 | 0.53 | -0.16 | 0.03 | -0.02 | 5/29/2026 11:58:49 AM EST | |||
| 38.00 | 0.53 | 1.15 | 0.84 | % | 0.02 | 0 | 0 | 0.53 | -0.20 | 0.03 | -0.03 | 5/29/2026 11:58:49 AM EST | |||
| 39.00 | 0.81 | 1.10 | 0.96 | % | 0.02 | 0 | 0 | 0.51 | -0.24 | 0.04 | -0.03 | 5/29/2026 11:58:49 AM EST | |||
| 40.00 | 0.97 | 2.05 | 1.51 | % | 0.04 | 0 | 0 | 0.53 | -0.28 | 0.04 | -0.03 | 5/29/2026 11:58:49 AM EST | |||
| 41.00 | 1.42 | 2.04 | 1.73 | % | 0.04 | 0 | 0 | 0.51 | -0.33 | 0.05 | -0.03 | 5/29/2026 11:58:49 AM EST | |||
| 42.00 | 1.84 | 2.44 | 2.14 | % | 0.05 | 0 | 0 | 0.54 | -0.38 | 0.05 | -0.03 | 5/29/2026 11:58:49 AM EST | |||
| 43.00 | 2.05 | 2.88 | 2.47 | % | 0.06 | 0 | 0 | 0.48 | -0.43 | 0.05 | -0.04 | 5/29/2026 11:58:49 AM EST | |||
| 44.00 | 2.77 | 3.40 | 3.09 | % | 0.07 | 0 | 0 | 0.50 | -0.49 | 0.05 | -0.04 | 5/29/2026 11:58:49 AM EST | |||
| 45.00 | 3.30 | 3.95 | 3.63 | % | 0.08 | 0 | 0 | 0.49 | -0.54 | 0.05 | -0.03 | 5/29/2026 11:58:49 AM EST | |||
| 46.00 | 3.85 | 4.55 | 4.20 | % | 0.09 | 0 | 0 | 0.48 | -0.59 | 0.05 | -0.03 | 5/29/2026 11:58:49 AM EST | |||
| 47.00 | 4.40 | 5.20 | 4.80 | % | 0.10 | 0 | 0 | 0.48 | -0.64 | 0.05 | -0.03 | 5/29/2026 11:58:49 AM EST | |||
| 48.00 | 5.20 | 5.90 | 5.55 | % | 0.12 | 0 | 0 | 0.49 | -0.69 | 0.05 | -0.03 | 5/29/2026 11:58:49 AM EST | |||
| 49.00 | 5.80 | 7.30 | 6.55 | % | 0.13 | 0 | 0 | 0.50 | -0.73 | 0.05 | -0.03 | 5/29/2026 11:58:49 AM EST | |||
| 50.00 | 6.40 | 8.95 | 7.68 | % | 0.15 | 0 | 0 | 0.54 | -0.78 | 0.04 | -0.03 | 5/29/2026 11:58:49 AM EST | |||
| 51.00 | 7.10 | 9.20 | 8.15 | % | 0.16 | 0 | 0 | 0.43 | -0.81 | 0.04 | -0.02 | 5/29/2026 11:58:49 AM EST | |||
| 52.00 | 7.10 | 10.60 | 8.85 | % | 0.17 | 0 | 0 | 0.86 | -0.84 | 0.03 | -0.02 | 5/29/2026 11:58:49 AM EST | |||
| 53.00 | 8.00 | 11.50 | 9.75 | % | 0.18 | 0 | 0 | 0.88 | -0.87 | 0.03 | -0.02 | 5/29/2026 11:58:49 AM EST | |||
| 55.00 | 9.80 | 13.35 | 11.58 | % | 0.21 | 0 | 0 | 0.93 | -0.91 | 0.02 | -0.01 | 5/29/2026 11:58:49 AM EST |