Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $50.25 as of 7/5/2026 9:59:50 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 | 18.30 | 22.15 | 20.23 | % | 0.67 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 35.00 | 14.15 | 17.00 | 15.58 | 18.01 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.30 | 0.99 | 0.00 | -0.01 | 6/26/2026 | 7/2/2026 3:59:58 PM EST |
| 39.00 | 10.25 | 13.45 | 11.85 | % | 0.30 | 0 | 0 | 1.13 | 0.95 | 0.01 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 40.00 | 9.85 | 11.85 | 10.85 | % | 0.27 | 0 | 0 | 0.92 | 0.93 | 0.02 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 41.00 | 9.00 | 10.70 | 9.85 | % | 0.24 | 0 | 0 | 0.82 | 0.90 | 0.02 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 42.00 | 7.95 | 9.95 | 8.95 | % | 0.21 | 0 | 0 | 0.81 | 0.88 | 0.02 | -0.03 | 7/2/2026 3:59:58 PM EST | |||
| 43.00 | 7.25 | 8.55 | 7.90 | 8.08 | % | 0.18 | 2 | 0 | 0.66 | 0.85 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 44.00 | 6.45 | 8.25 | 7.35 | % | 0.17 | 0 | 0 | 0.50 | 0.82 | 0.03 | -0.03 | 7/2/2026 3:59:58 PM EST | |||
| 45.00 | 5.75 | 7.50 | 6.63 | 7.40 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.52 | 0.79 | 0.04 | -0.04 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 46.00 | 4.35 | 7.00 | 5.68 | 7.81 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.44 | 0.75 | 0.04 | -0.04 | 6/26/2026 | 7/2/2026 3:59:58 PM EST |
| 47.00 | 3.60 | 6.10 | 4.85 | 6.92 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.44 | 0.70 | 0.05 | -0.04 | 6/26/2026 | 7/2/2026 3:59:58 PM EST |
| 48.00 | 3.85 | 4.50 | 4.18 | % | 0.09 | 0 | 0 | 0.45 | 0.66 | 0.05 | -0.04 | 7/2/2026 3:59:58 PM EST | |||
| 49.00 | 3.30 | 3.85 | 3.58 | 4.14 | % | 0.07 | 2 | 0 | 0.45 | 0.61 | 0.05 | -0.04 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 50.00 | 2.84 | 3.45 | 3.15 | 3.57 | -0.67 | -15.81% | 0.06 | 2 | 5 | 0.47 | 0.55 | 0.05 | -0.04 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 51.00 | 2.36 | 2.93 | 2.65 | 2.72 | -0.95 | -25.89% | 0.05 | 10 | 3 | 0.46 | 0.50 | 0.05 | -0.04 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 52.00 | 1.95 | 2.53 | 2.24 | 2.53 | -0.72 | -22.16% | 0.04 | 2 | 3 | 0.46 | 0.45 | 0.05 | -0.04 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 53.00 | 1.59 | 2.11 | 1.85 | 3.61 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.46 | 0.40 | 0.05 | -0.04 | 6/25/2026 | 7/2/2026 3:59:58 PM EST |
| 54.00 | 1.30 | 2.25 | 1.78 | 1.81 | -0.49 | -21.31% | 0.03 | 2 | 2 | 0.50 | 0.35 | 0.05 | -0.04 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 55.00 | 1.02 | 1.82 | 1.42 | 1.47 | -0.68 | -31.63% | 0.03 | 2 | 5 | 0.48 | 0.31 | 0.05 | -0.04 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 56.00 | 0.85 | 1.20 | 1.03 | 1.25 | -0.48 | -27.75% | 0.02 | 68 | 2 | 0.45 | 0.27 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 57.00 | 0.32 | 2.54 | 1.43 | 1.86 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.55 | 0.23 | 0.04 | -0.03 | 6/26/2026 | 7/2/2026 3:59:58 PM EST |
| 58.00 | 0.53 | 1.31 | 0.92 | % | 0.02 | 0 | 0 | 0.51 | 0.20 | 0.04 | -0.03 | 7/2/2026 3:59:58 PM EST | |||
| 59.00 | 0.16 | 1.05 | 0.61 | % | 0.01 | 0 | 0 | 0.45 | 0.18 | 0.03 | -0.03 | 7/2/2026 3:59:58 PM EST | |||
| 60.00 | 0.14 | 1.43 | 0.79 | % | 0.01 | 0 | 0 | 0.52 | 0.15 | 0.03 | -0.03 | 7/2/2026 3:59:58 PM EST | |||
| 61.00 | 0.00 | 2.33 | 1.17 | % | 0.02 | 0 | 0 | 0.91 | 0.12 | 0.03 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 62.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.66 | 0.10 | 0.02 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 63.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.83 | 0.08 | 0.02 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.27 | 1.14 | % | 0.02 | 0 | 0 | 1.04 | 0.05 | 0.01 | -0.01 | 7/2/2026 3:59:58 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 2.21 | 1.11 | % | 0.03 | 0 | 0 | 1.44 | -0.01 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 39.00 | 0.00 | 2.35 | 1.18 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.17 | -0.05 | 0.01 | -0.02 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 40.00 | 0.03 | 2.40 | 1.22 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.74 | -0.07 | 0.02 | -0.02 | 6/29/2026 | 7/2/2026 3:59:58 PM EST |
| 41.00 | 0.28 | 0.56 | 0.42 | 0.37 | -0.03 | -7.50% | 0.01 | 10 | 1 | 0.54 | -0.10 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 42.00 | 0.25 | 0.64 | 0.45 | 0.51 | +0.07 | +15.91% | 0.01 | 4 | 1 | 0.50 | -0.12 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 43.00 | 0.52 | 1.04 | 0.78 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.55 | -0.15 | 0.03 | -0.03 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 44.00 | 0.71 | 1.08 | 0.90 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.53 | -0.18 | 0.03 | -0.03 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 45.00 | 0.85 | 1.31 | 1.08 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.51 | -0.21 | 0.04 | -0.04 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 46.00 | 0.46 | 1.62 | 1.04 | % | 0.02 | 0 | 0 | 0.44 | -0.25 | 0.04 | -0.04 | 7/2/2026 3:59:58 PM EST | |||
| 47.00 | 0.83 | 2.66 | 1.75 | 1.34 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.52 | -0.30 | 0.05 | -0.04 | 6/29/2026 | 7/2/2026 3:59:58 PM EST |
| 48.00 | 1.57 | 2.21 | 1.89 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.48 | -0.34 | 0.05 | -0.04 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 49.00 | 2.11 | 2.69 | 2.40 | % | 0.05 | 0 | 0 | 0.49 | -0.39 | 0.05 | -0.04 | 7/2/2026 3:59:58 PM EST | |||
| 50.00 | 2.47 | 3.20 | 2.84 | 2.60 | +0.11 | +4.42% | 0.06 | 10 | 31 | 0.49 | -0.45 | 0.05 | -0.04 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 51.00 | 3.20 | 3.70 | 3.45 | 3.13 | +0.13 | +4.34% | 0.07 | 3 | 1 | 0.50 | -0.50 | 0.05 | -0.04 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 52.00 | 3.65 | 4.30 | 3.98 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.49 | -0.55 | 0.05 | -0.04 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 53.00 | 4.25 | 4.90 | 4.58 | % | 0.09 | 0 | 0 | 0.48 | -0.60 | 0.05 | -0.04 | 7/2/2026 3:59:58 PM EST | |||
| 54.00 | 5.00 | 5.60 | 5.30 | % | 0.10 | 0 | 0 | 0.49 | -0.65 | 0.05 | -0.04 | 7/2/2026 3:59:58 PM EST | |||
| 55.00 | 5.40 | 6.55 | 5.98 | % | 0.11 | 0 | 0 | 0.48 | -0.69 | 0.05 | -0.04 | 7/2/2026 3:59:58 PM EST | |||
| 56.00 | 5.05 | 8.05 | 6.55 | % | 0.12 | 0 | 0 | 0.71 | -0.73 | 0.04 | -0.04 | 7/2/2026 3:59:58 PM EST | |||
| 57.00 | 6.35 | 8.80 | 7.58 | 6.71 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.71 | -0.77 | 0.04 | -0.03 | 6/26/2026 | 7/2/2026 3:59:58 PM EST |
| 58.00 | 6.70 | 9.00 | 7.85 | 8.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.60 | -0.80 | 0.04 | -0.03 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 59.00 | 7.90 | 10.60 | 9.25 | % | 0.16 | 0 | 0 | 0.76 | -0.82 | 0.03 | -0.03 | 7/2/2026 3:59:58 PM EST | |||
| 60.00 | 8.85 | 11.50 | 10.18 | % | 0.17 | 0 | 0 | 0.78 | -0.85 | 0.03 | -0.03 | 7/2/2026 3:59:58 PM EST | |||
| 61.00 | 9.85 | 12.45 | 11.15 | % | 0.18 | 0 | 0 | 0.80 | -0.88 | 0.03 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 62.00 | 10.75 | 13.50 | 12.13 | % | 0.20 | 0 | 0 | 0.85 | -0.90 | 0.02 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 63.00 | 11.95 | 14.65 | 13.30 | % | 0.21 | 0 | 0 | 0.92 | -0.92 | 0.02 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 65.00 | 13.25 | 16.90 | 15.08 | % | 0.23 | 0 | 0 | 1.04 | -0.95 | 0.01 | -0.01 | 7/2/2026 3:59:58 PM EST |