Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $42.28 as of 5/27/2026 2:55:57 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 | 11.65 | 15.50 | 13.58 | % | 0.45 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 31.00 | 11.50 | 14.45 | 12.98 | % | 0.42 | 0 | 0 | 1.42 | 1.00 | 0.01 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 32.00 | 10.50 | 13.30 | 11.90 | % | 0.37 | 0 | 0 | 1.29 | 0.99 | 0.01 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 33.00 | 9.60 | 12.35 | 10.98 | % | 0.33 | 0 | 0 | 1.22 | 0.97 | 0.01 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 34.00 | 8.65 | 11.40 | 10.03 | % | 0.29 | 0 | 0 | 1.15 | 0.95 | 0.02 | -0.01 | 5/27/2026 4:00:08 PM EST | |||
| 35.00 | 7.75 | 10.20 | 8.98 | % | 0.26 | 0 | 0 | 1.02 | 0.92 | 0.02 | -0.01 | 5/27/2026 4:00:08 PM EST | |||
| 36.00 | 6.60 | 9.55 | 8.08 | % | 0.22 | 0 | 0 | 1.03 | 0.89 | 0.03 | -0.02 | 5/27/2026 4:00:08 PM EST | |||
| 37.00 | 6.30 | 8.45 | 7.38 | 4.41 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.92 | 0.85 | 0.03 | -0.02 | 5/21/2026 | 5/27/2026 4:00:08 PM EST |
| 38.00 | 5.25 | 7.00 | 6.13 | % | 0.16 | 0 | 0 | 0.74 | 0.81 | 0.04 | -0.02 | 5/27/2026 4:00:08 PM EST | |||
| 39.00 | 4.50 | 6.55 | 5.53 | % | 0.14 | 0 | 0 | 0.78 | 0.77 | 0.04 | -0.03 | 5/27/2026 4:00:08 PM EST | |||
| 40.00 | 4.40 | 5.00 | 4.70 | 3.92 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.51 | 0.72 | 0.05 | -0.03 | 5/26/2026 | 5/27/2026 4:00:08 PM EST |
| 41.00 | 3.75 | 4.30 | 4.03 | % | 0.10 | 0 | 0 | 0.51 | 0.67 | 0.05 | -0.03 | 5/27/2026 4:00:08 PM EST | |||
| 42.00 | 3.15 | 3.70 | 3.43 | % | 0.08 | 0 | 0 | 0.50 | 0.61 | 0.06 | -0.03 | 5/27/2026 4:00:08 PM EST | |||
| 43.00 | 2.57 | 3.15 | 2.86 | 3.40 | +0.40 | +13.34% | 0.07 | 20 | 21 | 0.49 | 0.55 | 0.06 | -0.03 | 5/27/2026 | 5/27/2026 4:00:08 PM EST |
| 44.00 | 2.25 | 2.68 | 2.47 | 1.56 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.51 | 0.49 | 0.06 | -0.04 | 5/22/2026 | 5/27/2026 4:00:08 PM EST |
| 45.00 | 1.66 | 2.27 | 1.97 | % | 0.04 | 0 | 0 | 0.49 | 0.43 | 0.06 | -0.03 | 5/27/2026 4:00:08 PM EST | |||
| 46.00 | 1.29 | 1.91 | 1.60 | 1.83 | % | 0.03 | 1 | 0 | 0.49 | 0.38 | 0.06 | -0.03 | 5/27/2026 | 5/27/2026 4:00:08 PM EST | |
| 47.00 | 0.98 | 1.60 | 1.29 | 1.07 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.48 | 0.32 | 0.05 | -0.03 | 5/26/2026 | 5/27/2026 4:00:08 PM EST |
| 48.00 | 0.88 | 1.20 | 1.04 | % | 0.02 | 0 | 0 | 0.48 | 0.28 | 0.05 | -0.03 | 5/27/2026 4:00:08 PM EST | |||
| 49.00 | 0.48 | 1.14 | 0.81 | % | 0.02 | 0 | 0 | 0.47 | 0.23 | 0.05 | -0.03 | 5/27/2026 4:00:08 PM EST | |||
| 50.00 | 0.33 | 1.00 | 0.67 | 0.79 | +0.36 | +83.73% | 0.01 | 25 | 82 | 0.48 | 0.19 | 0.04 | -0.02 | 5/27/2026 | 5/27/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.58 | 0.06 | 0.02 | -0.01 | 5/27/2026 4:00:08 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 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.01 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.01 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.90 | -0.03 | 0.01 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | 0.41 | -0.06 | -12.77% | 0.01 | 1 | 1 | 0.83 | -0.05 | 0.02 | -0.01 | 5/27/2026 | 5/27/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 1.36 | 0.68 | % | 0.02 | 0 | 0 | 0.88 | -0.08 | 0.02 | -0.01 | 5/27/2026 4:00:08 PM EST | |||
| 36.00 | 0.16 | 1.00 | 0.58 | % | 0.02 | 0 | 0 | 0.56 | -0.11 | 0.03 | -0.02 | 5/27/2026 4:00:08 PM EST | |||
| 37.00 | 0.00 | 0.91 | 0.46 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | -0.15 | 0.03 | -0.02 | 5/22/2026 | 5/27/2026 4:00:08 PM EST |
| 38.00 | 0.47 | 1.13 | 0.80 | 1.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.52 | -0.19 | 0.04 | -0.02 | 5/26/2026 | 5/27/2026 4:00:08 PM EST |
| 39.00 | 0.76 | 1.38 | 1.07 | 1.00 | -0.25 | -20.00% | 0.03 | 25 | 2 | 0.52 | -0.23 | 0.04 | -0.03 | 5/27/2026 | 5/27/2026 4:00:08 PM EST |
| 40.00 | 1.06 | 1.58 | 1.32 | 1.29 | -1.18 | -47.78% | 0.03 | 11 | 431 | 0.51 | -0.28 | 0.05 | -0.03 | 5/27/2026 | 5/27/2026 4:00:08 PM EST |
| 41.00 | 1.37 | 2.04 | 1.71 | % | 0.04 | 0 | 0 | 0.52 | -0.33 | 0.05 | -0.03 | 5/27/2026 4:00:08 PM EST | |||
| 42.00 | 1.76 | 2.43 | 2.10 | 2.12 | -0.58 | -21.49% | 0.05 | 20 | 11 | 0.51 | -0.39 | 0.06 | -0.03 | 5/27/2026 | 5/27/2026 4:00:08 PM EST |
| 43.00 | 2.29 | 2.89 | 2.59 | % | 0.06 | 0 | 0 | 0.51 | -0.45 | 0.06 | -0.03 | 5/27/2026 4:00:08 PM EST | |||
| 44.00 | 2.59 | 3.40 | 3.00 | % | 0.07 | 0 | 0 | 0.49 | -0.51 | 0.06 | -0.04 | 5/27/2026 4:00:08 PM EST | |||
| 45.00 | 3.25 | 3.90 | 3.58 | % | 0.08 | 0 | 0 | 0.48 | -0.57 | 0.06 | -0.03 | 5/27/2026 4:00:08 PM EST | |||
| 46.00 | 3.90 | 4.60 | 4.25 | % | 0.09 | 0 | 0 | 0.49 | -0.62 | 0.06 | -0.03 | 5/27/2026 4:00:08 PM EST | |||
| 47.00 | 4.55 | 5.25 | 4.90 | % | 0.10 | 0 | 0 | 0.48 | -0.68 | 0.05 | -0.03 | 5/27/2026 4:00:08 PM EST | |||
| 48.00 | 5.05 | 6.20 | 5.63 | % | 0.12 | 0 | 0 | 0.46 | -0.72 | 0.05 | -0.03 | 5/27/2026 4:00:08 PM EST | |||
| 49.00 | 4.60 | 7.80 | 6.20 | % | 0.13 | 0 | 0 | 0.77 | -0.77 | 0.05 | -0.03 | 5/27/2026 4:00:08 PM EST | |||
| 50.00 | 6.60 | 8.80 | 7.70 | 6.93 | % | 0.15 | 1 | 0 | 0.83 | -0.81 | 0.04 | -0.02 | 5/27/2026 | 5/27/2026 4:00:08 PM EST | |
| 55.00 | 10.15 | 12.70 | 11.43 | % | 0.21 | 0 | 0 | 0.79 | -0.94 | 0.02 | -0.01 | 5/27/2026 4:00:08 PM EST |