Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $47.43 as of 6/16/2026 9:45:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 28.25 | 32.25 | 30.25 | 27.60 | 0.00 | 0.00% | 1.73 | 0 | 5 | 1.73 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 3:59:39 PM EST |
| 20.00 | 26.15 | 29.75 | 27.95 | 23.05 | 0.00 | 0.00% | 1.40 | 0 | 101 | 1.77 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 6/16/2026 3:59:39 PM EST |
| 22.50 | 23.85 | 26.55 | 25.20 | % | 1.12 | 0 | 1 | 1.36 | 0.99 | 0.00 | 0.00 | 6/16/2026 3:59:39 PM EST | |||
| 25.00 | 21.40 | 24.10 | 22.75 | % | 0.91 | 0 | 110 | 1.21 | 0.99 | 0.00 | 0.00 | 6/16/2026 3:59:39 PM EST | |||
| 27.50 | 20.00 | 21.55 | 20.78 | 14.40 | 0.00 | 0.00% | 0.76 | 0 | 865 | 1.05 | 0.98 | 0.00 | 0.00 | 5/6/2026 | 6/16/2026 3:59:39 PM EST |
| 30.00 | 17.55 | 19.15 | 18.35 | 16.99 | 0.00 | 0.00% | 0.61 | 0 | 303 | 0.94 | 0.96 | 0.01 | -0.01 | 6/15/2026 | 6/16/2026 3:59:39 PM EST |
| 32.50 | 15.20 | 16.90 | 16.05 | 16.43 | +5.16 | +45.79% | 0.49 | 2 | 242 | 0.63 | 0.94 | 0.01 | -0.01 | 6/16/2026 | 6/16/2026 3:59:39 PM EST |
| 35.00 | 13.05 | 13.50 | 13.28 | 14.00 | +2.01 | +16.77% | 0.38 | 5 | 582 | 0.52 | 0.90 | 0.01 | -0.01 | 6/16/2026 | 6/16/2026 3:59:39 PM EST |
| 37.50 | 11.00 | 12.35 | 11.68 | 10.25 | 0.00 | 0.00% | 0.31 | 0 | 579 | 0.59 | 0.86 | 0.02 | -0.02 | 6/15/2026 | 6/16/2026 3:59:39 PM EST |
| 40.00 | 8.75 | 9.55 | 9.15 | 9.59 | +1.44 | +17.67% | 0.23 | 34 | 2,641 | 0.48 | 0.80 | 0.02 | -0.02 | 6/16/2026 | 6/16/2026 3:59:39 PM EST |
| 42.50 | 6.95 | 7.50 | 7.23 | 7.30 | +1.00 | +15.88% | 0.17 | 7 | 3,674 | 0.46 | 0.73 | 0.03 | -0.02 | 6/16/2026 | 6/16/2026 3:59:39 PM EST |
| 45.00 | 5.60 | 5.90 | 5.75 | 5.90 | +0.90 | +18.00% | 0.13 | 234 | 6,656 | 0.46 | 0.64 | 0.03 | -0.02 | 6/16/2026 | 6/16/2026 3:59:39 PM EST |
| 47.50 | 4.15 | 4.40 | 4.28 | 4.45 | +0.65 | +17.11% | 0.09 | 3,231 | 3,901 | 0.44 | 0.55 | 0.04 | -0.02 | 6/16/2026 | 6/16/2026 3:59:39 PM EST |
| 50.00 | 3.05 | 3.30 | 3.18 | 3.22 | +0.55 | +20.60% | 0.06 | 8,206 | 11,640 | 0.43 | 0.46 | 0.04 | -0.02 | 6/16/2026 | 6/16/2026 3:59:39 PM EST |
| 52.50 | 2.18 | 2.41 | 2.30 | 2.35 | +0.43 | +22.40% | 0.04 | 21 | 1,131 | 0.42 | 0.37 | 0.04 | -0.02 | 6/16/2026 | 6/16/2026 3:59:39 PM EST |
| 55.00 | 1.56 | 1.80 | 1.68 | 1.68 | +0.29 | +20.87% | 0.03 | 59 | 5,848 | 0.42 | 0.28 | 0.03 | -0.02 | 6/16/2026 | 6/16/2026 3:59:39 PM EST |
| 57.50 | 1.01 | 1.29 | 1.15 | 1.17 | +0.27 | +30.00% | 0.02 | 12 | 1,134 | 0.42 | 0.21 | 0.03 | -0.02 | 6/16/2026 | 6/16/2026 3:59:39 PM EST |
| 60.00 | 0.54 | 1.01 | 0.78 | 0.85 | +0.25 | +41.67% | 0.01 | 110 | 1,585 | 0.41 | 0.15 | 0.02 | -0.01 | 6/16/2026 | 6/16/2026 3:59:39 PM EST |
| 62.50 | 0.32 | 0.70 | 0.51 | 0.67 | +0.15 | +28.85% | 0.01 | 11 | 351 | 0.41 | 0.11 | 0.02 | -0.01 | 6/16/2026 | 6/16/2026 3:59:39 PM EST |
| 65.00 | 0.13 | 0.54 | 0.34 | 0.42 | +0.08 | +23.53% | 0.01 | 38 | 2,667 | 0.40 | 0.07 | 0.01 | -0.01 | 6/16/2026 | 6/16/2026 3:59:39 PM EST |
| 70.00 | 0.01 | 0.65 | 0.33 | 0.25 | +0.06 | +31.58% | 0.00 | 2 | 350 | 0.42 | 0.03 | 0.01 | 0.00 | 6/16/2026 | 6/16/2026 3:59:39 PM EST |
| 75.00 | 0.00 | 0.59 | 0.30 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.61 | 0.02 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:39 PM EST |
| 80.00 | 0.01 | 0.54 | 0.28 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.51 | 0.01 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.48 | 0.24 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.04 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/16/2026 3:59:39 PM EST |
| 20.00 | 0.02 | 0.28 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 330 | 0.85 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 3:59:39 PM EST |
| 22.50 | 0.00 | 0.32 | 0.16 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.91 | -0.01 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 3:59:39 PM EST |
| 25.00 | 0.00 | 0.22 | 0.11 | 0.12 | -0.10 | -45.46% | 0.00 | 7 | 3,801 | 0.74 | -0.01 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:39 PM EST |
| 27.50 | 0.06 | 0.24 | 0.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1,461 | 0.59 | -0.02 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 3:59:39 PM EST |
| 30.00 | 0.23 | 0.26 | 0.25 | 0.25 | -0.05 | -16.67% | 0.01 | 137 | 1,517 | 0.57 | -0.04 | 0.01 | -0.01 | 6/16/2026 | 6/16/2026 3:59:39 PM EST |
| 32.50 | 0.08 | 0.58 | 0.33 | 0.34 | -0.04 | -10.53% | 0.01 | 2 | 1,135 | 0.50 | -0.06 | 0.01 | -0.01 | 6/16/2026 | 6/16/2026 3:59:39 PM EST |
| 35.00 | 0.54 | 0.58 | 0.56 | 0.56 | -0.13 | -18.85% | 0.02 | 331 | 1,623 | 0.50 | -0.10 | 0.01 | -0.01 | 6/16/2026 | 6/16/2026 3:59:39 PM EST |
| 37.50 | 0.80 | 0.90 | 0.85 | 0.84 | -0.29 | -25.67% | 0.02 | 2 | 2,220 | 0.48 | -0.14 | 0.02 | -0.02 | 6/16/2026 | 6/16/2026 3:59:39 PM EST |
| 40.00 | 1.26 | 1.49 | 1.38 | 1.25 | -0.35 | -21.88% | 0.03 | 56 | 4,199 | 0.47 | -0.20 | 0.02 | -0.02 | 6/16/2026 | 6/16/2026 3:59:39 PM EST |
| 42.50 | 1.88 | 2.24 | 2.06 | 2.39 | 0.00 | 0.00% | 0.05 | 0 | 4,100 | 0.46 | -0.27 | 0.03 | -0.02 | 6/15/2026 | 6/16/2026 3:59:39 PM EST |
| 45.00 | 2.66 | 3.00 | 2.83 | 2.90 | -0.60 | -17.15% | 0.06 | 22 | 1,872 | 0.43 | -0.36 | 0.03 | -0.02 | 6/16/2026 | 6/16/2026 3:59:39 PM EST |
| 47.50 | 3.90 | 4.10 | 4.00 | 4.00 | -0.70 | -14.90% | 0.08 | 154 | 6,552 | 0.43 | -0.45 | 0.04 | -0.02 | 6/16/2026 | 6/16/2026 3:59:39 PM EST |
| 50.00 | 5.30 | 5.60 | 5.45 | 5.40 | -0.95 | -14.97% | 0.11 | 48 | 493 | 0.43 | -0.54 | 0.04 | -0.02 | 6/16/2026 | 6/16/2026 3:59:39 PM EST |
| 52.50 | 6.75 | 7.75 | 7.25 | 13.00 | 0.00 | 0.00% | 0.14 | 0 | 2,972 | 0.44 | -0.63 | 0.04 | -0.02 | 5/11/2026 | 6/16/2026 3:59:39 PM EST |
| 55.00 | 8.60 | 9.45 | 9.03 | 8.60 | -0.42 | -4.66% | 0.16 | 1 | 476 | 0.43 | -0.72 | 0.03 | -0.02 | 6/16/2026 | 6/16/2026 3:59:39 PM EST |
| 57.50 | 10.60 | 11.40 | 11.00 | 17.65 | 0.00 | 0.00% | 0.19 | 0 | 209 | 0.43 | -0.79 | 0.03 | -0.02 | 3/25/2026 | 6/16/2026 3:59:39 PM EST |
| 60.00 | 12.05 | 13.45 | 12.75 | 20.52 | 0.00 | 0.00% | 0.21 | 0 | 125 | 0.49 | -0.85 | 0.02 | -0.01 | 5/21/2026 | 6/16/2026 3:59:39 PM EST |
| 62.50 | 14.20 | 15.65 | 14.93 | % | 0.24 | 0 | 0 | 0.49 | -0.89 | 0.02 | -0.01 | 6/16/2026 3:59:39 PM EST | |||
| 65.00 | 16.50 | 18.00 | 17.25 | % | 0.27 | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.01 | 6/16/2026 3:59:39 PM EST | |||
| 70.00 | 20.50 | 24.15 | 22.33 | % | 0.32 | 0 | 0 | 0.79 | -0.97 | 0.01 | 0.00 | 6/16/2026 3:59:39 PM EST | |||
| 75.00 | 25.50 | 29.45 | 27.48 | % | 0.37 | 0 | 0 | 0.91 | -0.98 | 0.00 | 0.00 | 6/16/2026 3:59:39 PM EST | |||
| 80.00 | 30.85 | 34.45 | 32.65 | % | 0.41 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 6/16/2026 3:59:39 PM EST |