Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $43.12 as of 1/19/2026 12:33:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.00 | 25.20 | 23.10 | % | 1.16 | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:08 PM EST | |||
| 25.00 | 16.20 | 20.10 | 18.15 | % | 0.73 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:08 PM EST | |||
| 26.00 | 15.10 | 18.80 | 16.95 | % | 0.65 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:08 PM EST | |||
| 27.00 | 14.10 | 17.75 | 15.93 | % | 0.59 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:08 PM EST | |||
| 28.00 | 13.20 | 16.80 | 15.00 | % | 0.54 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:08 PM EST | |||
| 29.00 | 12.40 | 15.80 | 14.10 | % | 0.49 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:08 PM EST | |||
| 30.00 | 11.20 | 14.30 | 12.75 | 13.14 | +1.05 | +8.69% | 0.42 | 1 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:08 PM EST |
| 31.00 | 10.20 | 13.30 | 11.75 | 12.24 | % | 0.38 | 1 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:08 PM EST | |
| 32.00 | 9.25 | 11.95 | 10.60 | 11.05 | % | 0.33 | 1 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:08 PM EST | |
| 33.00 | 9.35 | 10.85 | 10.10 | 10.15 | +3.95 | +63.71% | 0.31 | 2 | 330 | 1.83 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:08 PM EST |
| 34.00 | 8.40 | 9.85 | 9.13 | 9.96 | 0.00 | 0.00% | 0.27 | 0 | 140 | 1.68 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:08 PM EST |
| 35.00 | 6.45 | 8.50 | 7.48 | 7.81 | 0.00 | 0.00% | 0.21 | 0 | 30 | 1.24 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:08 PM EST |
| 36.00 | 5.20 | 7.85 | 6.53 | 8.51 | 0.00 | 0.00% | 0.18 | 0 | 20 | 1.39 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 4:00:08 PM EST |
| 36.50 | 5.65 | 7.35 | 6.50 | % | 0.18 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:08 PM EST | |||
| 37.00 | 4.20 | 6.85 | 5.53 | 5.75 | 0.00 | 0.00% | 0.15 | 0 | 24 | 1.25 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:08 PM EST |
| 37.50 | 3.70 | 6.35 | 5.03 | % | 0.13 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:08 PM EST | |||
| 38.00 | 3.20 | 5.75 | 4.48 | 6.35 | 0.00 | 0.00% | 0.12 | 0 | 30 | 1.04 | 0.99 | 0.01 | 0.00 | 1/9/2026 | 1/16/2026 4:00:08 PM EST |
| 38.50 | 2.81 | 5.05 | 3.93 | 4.53 | % | 0.10 | 1 | 0 | 0.83 | 0.99 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 4:00:08 PM EST | |
| 39.00 | 2.67 | 5.75 | 4.21 | 4.88 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.44 | 0.98 | 0.02 | -0.01 | 1/13/2026 | 1/16/2026 4:00:08 PM EST |
| 39.50 | 2.43 | 4.25 | 3.34 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.83 | 0.97 | 0.03 | -0.02 | 1/15/2026 | 1/16/2026 4:00:08 PM EST |
| 40.00 | 2.91 | 3.50 | 3.21 | 2.99 | -0.41 | -12.06% | 0.08 | 6 | 113 | 0.61 | 0.94 | 0.06 | -0.03 | 1/16/2026 | 1/16/2026 4:00:08 PM EST |
| 40.50 | 1.68 | 4.10 | 2.89 | 2.70 | 0.00 | 0.00% | 0.07 | 0 | 11 | 1.20 | 0.92 | 0.08 | -0.03 | 1/15/2026 | 1/16/2026 4:00:08 PM EST |
| 41.00 | 1.55 | 2.67 | 2.11 | 1.96 | -1.11 | -36.16% | 0.05 | 26 | 56 | 0.57 | 0.87 | 0.11 | -0.04 | 1/16/2026 | 1/16/2026 4:00:08 PM EST |
| 41.50 | 1.45 | 2.08 | 1.77 | 1.79 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.45 | 0.81 | 0.14 | -0.05 | 1/7/2026 | 1/16/2026 4:00:08 PM EST |
| 42.00 | 1.23 | 1.65 | 1.44 | 1.32 | -0.21 | -13.73% | 0.03 | 65 | 181 | 0.28 | 0.74 | 0.17 | -0.05 | 1/16/2026 | 1/16/2026 4:00:08 PM EST |
| 42.50 | 1.07 | 1.17 | 1.12 | 1.05 | -0.06 | -5.41% | 0.03 | 12 | 46 | 0.31 | 0.65 | 0.20 | -0.06 | 1/16/2026 | 1/16/2026 4:00:08 PM EST |
| 43.00 | 0.78 | 0.87 | 0.83 | 0.75 | -0.04 | -5.07% | 0.02 | 2,145 | 1,221 | 0.31 | 0.55 | 0.22 | -0.06 | 1/16/2026 | 1/16/2026 4:00:08 PM EST |
| 43.50 | 0.53 | 0.61 | 0.57 | 0.56 | -0.04 | -6.67% | 0.01 | 98 | 1,184 | 0.30 | 0.44 | 0.22 | -0.05 | 1/16/2026 | 1/16/2026 4:00:08 PM EST |
| 44.00 | 0.34 | 0.40 | 0.37 | 0.37 | -0.03 | -7.50% | 0.01 | 55 | 775 | 0.29 | 0.33 | 0.21 | -0.05 | 1/16/2026 | 1/16/2026 4:00:08 PM EST |
| 44.50 | 0.20 | 0.27 | 0.24 | 0.24 | -0.11 | -31.43% | 0.01 | 102 | 512 | 0.29 | 0.23 | 0.17 | -0.04 | 1/16/2026 | 1/16/2026 4:00:08 PM EST |
| 45.00 | 0.02 | 0.19 | 0.11 | 0.12 | -0.10 | -45.46% | 0.00 | 46 | 296 | 0.30 | 0.16 | 0.14 | -0.03 | 1/16/2026 | 1/16/2026 4:00:08 PM EST |
| 45.50 | 0.03 | 0.09 | 0.06 | 0.08 | +0.03 | +60.00% | 0.00 | 26 | 60 | 0.30 | 0.10 | 0.10 | -0.02 | 1/16/2026 | 1/16/2026 4:00:08 PM EST |
| 46.00 | 0.01 | 0.18 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.32 | 0.06 | 0.07 | -0.02 | 1/15/2026 | 1/16/2026 4:00:08 PM EST |
| 46.50 | 0.00 | 0.26 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.53 | 0.03 | 0.04 | -0.01 | 1/13/2026 | 1/16/2026 4:00:08 PM EST |
| 47.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 8 | 83 | 0.39 | 0.02 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:08 PM EST |
| 47.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.12 | 0.01 | 0.01 | 0.00 | 1/16/2026 4:00:08 PM EST | |||
| 48.00 | 0.00 | 1.02 | 0.51 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.11 | 0.00 | 0.01 | 0.00 | 1/15/2026 | 1/16/2026 4:00:08 PM EST |
| 48.50 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:08 PM EST | |||
| 49.00 | 0.00 | 0.97 | 0.49 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.20 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:08 PM EST |
| 51.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:08 PM EST | |||
| 52.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:08 PM EST | |||
| 53.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:08 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:08 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 1/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:08 PM EST | |||
| 26.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:08 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:08 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:08 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:08 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.30 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 4:00:08 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:08 PM EST | |||
| 32.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:08 PM EST |
| 33.00 | 0.00 | 0.96 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 4:00:08 PM EST |
| 34.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:08 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.07 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:08 PM EST |
| 36.00 | 0.00 | 0.29 | 0.15 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 46 | 1.05 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:08 PM EST |
| 36.50 | 0.00 | 0.42 | 0.21 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:08 PM EST |
| 37.00 | 0.00 | 0.68 | 0.34 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.09 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:08 PM EST |
| 37.50 | 0.00 | 1.36 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.57 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:08 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.53 | -0.01 | 0.01 | 0.00 | 1/9/2026 | 1/16/2026 4:00:08 PM EST |
| 38.50 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.55 | -0.01 | 0.01 | -0.01 | 1/14/2026 | 1/16/2026 4:00:08 PM EST |
| 39.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 91 | 0.46 | -0.02 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 4:00:08 PM EST |
| 39.50 | 0.00 | 0.16 | 0.08 | 0.12 | +0.07 | +140.00% | 0.00 | 1 | 37 | 0.52 | -0.03 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 4:00:08 PM EST |
| 40.00 | 0.05 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 0.00 | 43 | 389 | 0.37 | -0.06 | 0.06 | -0.03 | 1/16/2026 | 1/16/2026 4:00:08 PM EST |
| 40.50 | 0.00 | 0.14 | 0.07 | 0.11 | -0.03 | -21.43% | 0.00 | 8 | 66 | 0.40 | -0.08 | 0.08 | -0.03 | 1/16/2026 | 1/16/2026 4:00:08 PM EST |
| 41.00 | 0.10 | 0.16 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 47 | 146 | 0.33 | -0.13 | 0.11 | -0.04 | 1/16/2026 | 1/16/2026 4:00:08 PM EST |
| 41.50 | 0.18 | 0.22 | 0.20 | 0.22 | -0.04 | -15.39% | 0.00 | 36 | 62 | 0.33 | -0.19 | 0.14 | -0.05 | 1/16/2026 | 1/16/2026 4:00:08 PM EST |
| 42.00 | 0.28 | 0.32 | 0.30 | 0.30 | -0.10 | -25.00% | 0.01 | 2,189 | 217 | 0.32 | -0.26 | 0.17 | -0.05 | 1/16/2026 | 1/16/2026 4:00:08 PM EST |
| 42.50 | 0.42 | 0.51 | 0.47 | 0.47 | -0.12 | -20.34% | 0.01 | 199 | 85 | 0.32 | -0.35 | 0.20 | -0.06 | 1/16/2026 | 1/16/2026 4:00:08 PM EST |
| 43.00 | 0.62 | 0.70 | 0.66 | 0.64 | -0.16 | -20.00% | 0.02 | 69 | 1,312 | 0.31 | -0.45 | 0.22 | -0.06 | 1/16/2026 | 1/16/2026 4:00:08 PM EST |
| 43.50 | 0.88 | 0.95 | 0.92 | 0.88 | -0.74 | -45.68% | 0.02 | 15 | 95 | 0.31 | -0.56 | 0.22 | -0.05 | 1/16/2026 | 1/16/2026 4:00:08 PM EST |
| 44.00 | 1.08 | 1.39 | 1.24 | 1.37 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.31 | -0.67 | 0.21 | -0.05 | 1/15/2026 | 1/16/2026 4:00:08 PM EST |
| 44.50 | 1.21 | 1.65 | 1.43 | 1.69 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.33 | -0.77 | 0.17 | -0.04 | 1/12/2026 | 1/16/2026 4:00:08 PM EST |
| 45.00 | 1.69 | 2.59 | 2.14 | 2.26 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.61 | -0.84 | 0.14 | -0.03 | 1/15/2026 | 1/16/2026 4:00:08 PM EST |
| 45.50 | 1.60 | 3.25 | 2.43 | 2.25 | 0.00 | 0.00% | 0.05 | 0 | 51 | 0.75 | -0.90 | 0.10 | -0.02 | 1/12/2026 | 1/16/2026 4:00:08 PM EST |
| 46.00 | 2.14 | 3.55 | 2.85 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.72 | -0.94 | 0.07 | -0.02 | 1/14/2026 | 1/16/2026 4:00:08 PM EST |
| 46.50 | 2.28 | 4.10 | 3.19 | % | 0.07 | 0 | 0 | 0.81 | -0.97 | 0.04 | -0.01 | 1/16/2026 4:00:08 PM EST | |||
| 47.00 | 3.20 | 4.50 | 3.85 | 4.36 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.81 | -0.98 | 0.03 | -0.01 | 1/15/2026 | 1/16/2026 4:00:08 PM EST |
| 47.50 | 2.38 | 4.95 | 3.67 | % | 0.08 | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 1/16/2026 4:00:08 PM EST | |||
| 48.00 | 2.94 | 5.50 | 4.22 | 4.83 | % | 0.09 | 1 | 0 | 0.92 | -1.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 4:00:08 PM EST | |
| 48.50 | 4.70 | 6.00 | 5.35 | % | 0.11 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:08 PM EST | |||
| 49.00 | 3.90 | 6.65 | 5.28 | % | 0.11 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:08 PM EST | |||
| 50.00 | 4.90 | 7.65 | 6.28 | 6.65 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:08 PM EST |
| 51.00 | 5.95 | 8.65 | 7.30 | 7.31 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:08 PM EST |
| 52.00 | 6.85 | 9.65 | 8.25 | % | 0.16 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:08 PM EST | |||
| 53.00 | 7.90 | 10.65 | 9.28 | % | 0.18 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:08 PM EST | |||
| 55.00 | 9.85 | 13.10 | 11.48 | 13.09 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 4:00:08 PM EST |
| 60.00 | 14.85 | 18.10 | 16.48 | 18.25 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 4:00:08 PM EST |
| 65.00 | 19.85 | 23.85 | 21.85 | % | 0.34 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:08 PM EST |