Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $39.99 as of 5/12/2026 1:22:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.40 | 14.30 | 13.85 | 15.10 | 0.00 | 0.00% | 0.55 | 0 | 6 | 3.33 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 11:59:10 AM EST |
| 27.50 | 10.90 | 11.85 | 11.38 | 12.61 | 0.00 | 0.00% | 0.41 | 0 | 12 | 2.84 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 11:59:10 AM EST |
| 30.00 | 8.60 | 9.50 | 9.05 | 8.99 | -1.08 | -10.73% | 0.30 | 4 | 6 | 2.19 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 11:59:10 AM EST |
| 32.00 | 6.60 | 7.50 | 7.05 | 7.00 | -1.17 | -14.33% | 0.22 | 6 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 11:59:10 AM EST |
| 32.50 | 5.90 | 7.00 | 6.45 | 7.58 | 0.00 | 0.00% | 0.20 | 0 | 46 | 1.41 | 0.99 | 0.01 | -0.01 | 5/11/2026 | 5/12/2026 11:59:10 AM EST |
| 33.00 | 5.55 | 6.50 | 6.03 | 6.01 | -1.17 | -16.30% | 0.18 | 10 | 7 | 1.32 | 0.99 | 0.01 | -0.01 | 5/12/2026 | 5/12/2026 11:59:10 AM EST |
| 33.50 | 5.05 | 6.00 | 5.53 | 5.52 | -1.24 | -18.35% | 0.17 | 7 | 5 | 1.77 | 0.98 | 0.02 | -0.02 | 5/12/2026 | 5/12/2026 11:59:10 AM EST |
| 34.00 | 4.60 | 5.35 | 4.98 | 4.94 | -1.25 | -20.20% | 0.15 | 1 | 2 | 1.42 | 0.97 | 0.02 | -0.03 | 5/12/2026 | 5/12/2026 11:59:10 AM EST |
| 35.00 | 3.60 | 4.65 | 4.13 | 4.48 | -0.82 | -15.48% | 0.12 | 2 | 232 | 1.32 | 0.93 | 0.05 | -0.07 | 5/12/2026 | 5/12/2026 11:59:10 AM EST |
| 35.50 | 2.95 | 4.15 | 3.55 | 4.10 | % | 0.10 | 1 | 0 | 1.40 | 0.90 | 0.06 | -0.08 | 5/12/2026 | 5/12/2026 11:59:10 AM EST | |
| 36.00 | 2.63 | 3.45 | 3.04 | 4.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.09 | 0.86 | 0.08 | -0.10 | 5/1/2026 | 5/12/2026 11:59:10 AM EST |
| 36.50 | 2.39 | 3.00 | 2.70 | % | 0.07 | 0 | 0 | 1.03 | 0.83 | 0.09 | -0.11 | 5/12/2026 11:59:10 AM EST | |||
| 37.00 | 1.91 | 2.80 | 2.36 | 2.87 | 0.00 | 0.00% | 0.06 | 0 | 26 | 1.15 | 0.77 | 0.11 | -0.14 | 5/5/2026 | 5/12/2026 11:59:10 AM EST |
| 37.50 | 1.53 | 2.02 | 1.78 | 1.80 | -1.97 | -52.26% | 0.05 | 2 | 158 | 0.54 | 0.72 | 0.12 | -0.14 | 5/12/2026 | 5/12/2026 11:59:10 AM EST |
| 38.00 | 1.33 | 1.64 | 1.49 | 1.50 | -0.80 | -34.79% | 0.04 | 13 | 486 | 0.59 | 0.66 | 0.14 | -0.15 | 5/12/2026 | 5/12/2026 11:59:10 AM EST |
| 38.50 | 0.90 | 1.31 | 1.11 | 1.13 | -0.82 | -42.06% | 0.03 | 1 | 5 | 0.63 | 0.59 | 0.16 | -0.15 | 5/12/2026 | 5/12/2026 11:59:10 AM EST |
| 39.00 | 0.79 | 1.37 | 1.08 | 0.72 | -0.91 | -55.83% | 0.03 | 9 | 169 | 0.58 | 0.51 | 0.17 | -0.15 | 5/12/2026 | 5/12/2026 11:59:10 AM EST |
| 39.50 | 0.57 | 1.07 | 0.82 | 0.64 | -0.63 | -49.61% | 0.02 | 20 | 136 | 0.64 | 0.42 | 0.17 | -0.14 | 5/12/2026 | 5/12/2026 11:59:10 AM EST |
| 40.00 | 0.39 | 0.71 | 0.55 | 0.42 | -0.64 | -60.38% | 0.01 | 79 | 966 | 0.63 | 0.34 | 0.16 | -0.13 | 5/12/2026 | 5/12/2026 11:59:10 AM EST |
| 40.50 | 0.25 | 0.54 | 0.40 | 0.27 | -0.50 | -64.94% | 0.01 | 12 | 194 | 0.56 | 0.26 | 0.15 | -0.11 | 5/12/2026 | 5/12/2026 11:59:10 AM EST |
| 41.00 | 0.14 | 0.31 | 0.23 | 0.19 | -0.38 | -66.67% | 0.01 | 77 | 2,496 | 0.57 | 0.19 | 0.12 | -0.09 | 5/12/2026 | 5/12/2026 11:59:10 AM EST |
| 41.50 | 0.10 | 0.21 | 0.16 | 0.13 | -0.33 | -71.74% | 0.00 | 20 | 138 | 0.55 | 0.13 | 0.10 | -0.07 | 5/12/2026 | 5/12/2026 11:59:10 AM EST |
| 42.00 | 0.06 | 0.11 | 0.09 | 0.07 | -0.22 | -75.87% | 0.00 | 20 | 343 | 0.56 | 0.08 | 0.07 | -0.05 | 5/12/2026 | 5/12/2026 11:59:10 AM EST |
| 42.50 | 0.03 | 0.07 | 0.05 | 0.05 | -0.12 | -70.59% | 0.00 | 113 | 5,041 | 0.56 | 0.05 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 11:59:10 AM EST |
| 43.00 | 0.01 | 0.05 | 0.03 | 0.09 | -0.05 | -35.72% | 0.00 | 3 | 511 | 0.56 | 0.02 | 0.03 | -0.01 | 5/12/2026 | 5/12/2026 11:59:10 AM EST |
| 43.50 | 0.01 | 0.03 | 0.02 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.59 | 0.01 | 0.01 | -0.01 | 5/11/2026 | 5/12/2026 11:59:10 AM EST |
| 44.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 11 | 167 | 0.69 | 0.01 | 0.01 | -0.01 | 5/12/2026 | 5/12/2026 11:59:10 AM EST |
| 44.50 | 0.00 | 0.73 | 0.37 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.69 | 0.01 | 0.01 | 0.00 | 5/11/2026 | 5/12/2026 11:59:10 AM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 3,429 | 0.79 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 11:59:10 AM EST |
| 45.50 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.87 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 11:59:10 AM EST |
| 46.00 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 779 | 1.85 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 11:59:10 AM EST |
| 46.50 | 0.00 | 0.74 | 0.37 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.01 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 11:59:10 AM EST |
| 47.00 | 0.00 | 0.47 | 0.24 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 322 | 1.79 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/12/2026 11:59:10 AM EST |
| 47.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 6,967 | 0.98 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 11:59:10 AM EST |
| 48.00 | 0.00 | 0.54 | 0.27 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.01 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 11:59:10 AM EST |
| 48.50 | 0.00 | 0.54 | 0.27 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 214 | 2.07 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 11:59:10 AM EST |
| 49.00 | 0.00 | 0.18 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.61 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 11:59:10 AM EST |
| 49.50 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 174 | 2.18 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 11:59:10 AM EST |
| 50.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,876 | 1.81 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 11:59:10 AM EST |
| 51.00 | 0.00 | 0.72 | 0.36 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.60 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/12/2026 11:59:10 AM EST |
| 52.00 | 0.00 | 0.76 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.76 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/12/2026 11:59:10 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 213 | 1.61 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 11:59:10 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.60 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/12/2026 11:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.89 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/12/2026 11:59:10 AM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 288 | 1.65 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/12/2026 11:59:10 AM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 403 | 1.36 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 11:59:10 AM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/12/2026 11:59:10 AM EST | |||
| 32.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,832 | 0.99 | -0.01 | 0.01 | -0.01 | 5/8/2026 | 5/12/2026 11:59:10 AM EST |
| 33.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.83 | -0.01 | 0.01 | -0.01 | 5/12/2026 11:59:10 AM EST | |||
| 33.50 | 0.00 | 0.36 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.40 | -0.02 | 0.02 | -0.02 | 5/8/2026 | 5/12/2026 11:59:10 AM EST |
| 34.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 1.59 | -0.03 | 0.02 | -0.03 | 5/12/2026 11:59:10 AM EST | |||
| 35.00 | 0.02 | 0.20 | 0.11 | 0.11 | +0.07 | +175.00% | 0.00 | 118 | 6,487 | 0.82 | -0.07 | 0.05 | -0.07 | 5/12/2026 | 5/12/2026 11:59:10 AM EST |
| 35.50 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.86 | -0.10 | 0.06 | -0.08 | 5/12/2026 11:59:10 AM EST | |||
| 36.00 | 0.06 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 10 | 358 | 0.61 | -0.14 | 0.08 | -0.10 | 5/12/2026 | 5/12/2026 11:59:10 AM EST |
| 36.50 | 0.00 | 0.37 | 0.19 | 0.17 | +0.03 | +21.43% | 0.01 | 12 | 14 | 0.73 | -0.17 | 0.09 | -0.11 | 5/12/2026 | 5/12/2026 11:59:10 AM EST |
| 37.00 | 0.12 | 0.27 | 0.20 | 0.22 | +0.17 | +340.00% | 0.01 | 9 | 176 | 0.59 | -0.23 | 0.11 | -0.14 | 5/12/2026 | 5/12/2026 11:59:10 AM EST |
| 37.50 | 0.25 | 0.40 | 0.33 | 0.25 | +0.11 | +78.58% | 0.01 | 73 | 1,676 | 0.62 | -0.28 | 0.12 | -0.14 | 5/12/2026 | 5/12/2026 11:59:10 AM EST |
| 38.00 | 0.33 | 0.55 | 0.44 | 0.30 | +0.02 | +7.15% | 0.01 | 51 | 575 | 0.59 | -0.34 | 0.14 | -0.15 | 5/12/2026 | 5/12/2026 11:59:10 AM EST |
| 38.50 | 0.35 | 0.88 | 0.62 | 0.63 | +0.24 | +61.54% | 0.02 | 10 | 23 | 0.74 | -0.41 | 0.16 | -0.15 | 5/12/2026 | 5/12/2026 11:59:10 AM EST |
| 39.00 | 0.64 | 0.85 | 0.75 | 0.85 | +0.33 | +63.47% | 0.02 | 128 | 1,023 | 0.64 | -0.49 | 0.17 | -0.15 | 5/12/2026 | 5/12/2026 11:59:10 AM EST |
| 39.50 | 0.93 | 1.10 | 1.02 | 1.13 | +0.45 | +66.18% | 0.03 | 21 | 203 | 0.57 | -0.58 | 0.17 | -0.14 | 5/12/2026 | 5/12/2026 11:59:10 AM EST |
| 40.00 | 1.19 | 1.76 | 1.48 | 1.52 | +0.59 | +63.45% | 0.04 | 65 | 1,341 | 0.63 | -0.66 | 0.16 | -0.13 | 5/12/2026 | 5/12/2026 11:59:10 AM EST |
| 40.50 | 1.62 | 1.80 | 1.71 | 1.68 | +0.40 | +31.25% | 0.04 | 4 | 381 | 0.67 | -0.74 | 0.15 | -0.11 | 5/12/2026 | 5/12/2026 11:59:10 AM EST |
| 41.00 | 1.76 | 2.35 | 2.06 | 2.23 | +0.78 | +53.80% | 0.05 | 1 | 185 | 0.70 | -0.81 | 0.12 | -0.09 | 5/12/2026 | 5/12/2026 11:59:10 AM EST |
| 41.50 | 2.12 | 2.86 | 2.49 | 2.72 | +1.04 | +61.91% | 0.06 | 18 | 184 | 0.88 | -0.87 | 0.10 | -0.07 | 5/12/2026 | 5/12/2026 11:59:10 AM EST |
| 42.00 | 2.68 | 3.25 | 2.97 | 2.73 | +0.43 | +18.70% | 0.07 | 3 | 655 | 0.77 | -0.92 | 0.07 | -0.05 | 5/12/2026 | 5/12/2026 11:59:10 AM EST |
| 42.50 | 3.15 | 3.60 | 3.38 | 3.69 | +1.00 | +37.18% | 0.08 | 2 | 578 | 0.85 | -0.95 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 11:59:10 AM EST |
| 43.00 | 3.30 | 4.20 | 3.75 | 2.61 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.93 | -0.98 | 0.03 | -0.01 | 5/11/2026 | 5/12/2026 11:59:10 AM EST |
| 43.50 | 3.05 | 4.70 | 3.88 | 2.32 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.93 | -0.99 | 0.01 | -0.01 | 5/8/2026 | 5/12/2026 11:59:10 AM EST |
| 44.00 | 4.25 | 5.35 | 4.80 | 3.12 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.25 | -0.99 | 0.01 | -0.01 | 5/11/2026 | 5/12/2026 11:59:10 AM EST |
| 44.50 | 4.75 | 5.75 | 5.25 | % | 0.12 | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 5/12/2026 11:59:10 AM EST | |||
| 45.00 | 5.50 | 6.15 | 5.83 | 5.94 | +0.11 | +1.89% | 0.13 | 2 | 88 | 1.34 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 11:59:10 AM EST |
| 45.50 | 5.05 | 6.75 | 5.90 | 5.45 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.27 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 11:59:10 AM EST |
| 46.00 | 6.15 | 7.35 | 6.75 | 6.82 | % | 0.15 | 1 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 11:59:10 AM EST | |
| 46.50 | 6.05 | 7.90 | 6.98 | 6.36 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.61 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 11:59:10 AM EST |
| 47.00 | 6.55 | 8.40 | 7.48 | 6.96 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 11:59:10 AM EST |
| 47.50 | 7.00 | 8.95 | 7.98 | 7.44 | 0.00 | 0.00% | 0.17 | 0 | 72 | 1.80 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 11:59:10 AM EST |
| 48.00 | 7.50 | 9.65 | 8.58 | 7.87 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.87 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 11:59:10 AM EST |
| 48.50 | 8.10 | 10.00 | 9.05 | 8.35 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.12 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 11:59:10 AM EST |
| 49.00 | 8.55 | 11.05 | 9.80 | 9.65 | % | 0.20 | 1 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 11:59:10 AM EST | |
| 49.50 | 9.10 | 10.90 | 10.00 | 10.10 | % | 0.20 | 1 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 11:59:10 AM EST | |
| 50.00 | 9.60 | 12.45 | 11.03 | 12.95 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/12/2026 11:59:10 AM EST |
| 51.00 | 10.55 | 12.90 | 11.73 | 10.94 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 11:59:10 AM EST |
| 52.00 | 11.55 | 14.65 | 13.10 | 11.85 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.61 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 11:59:10 AM EST |
| 55.00 | 14.50 | 17.05 | 15.78 | 15.29 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/12/2026 11:59:10 AM EST |
| 60.00 | 19.50 | 22.75 | 21.13 | % | 0.35 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 5/12/2026 11:59:10 AM EST |