Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $38.73 as of 9/3/2026 8:41:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 8.95 | 12.90 | 10.93 | % | 0.39 | 0 | 0 | 1.27 | 0.98 | 0.01 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 29.00 | 8.00 | 11.90 | 9.95 | % | 0.34 | 0 | 0 | 1.18 | 0.96 | 0.01 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 30.00 | 7.05 | 11.00 | 9.03 | % | 0.30 | 0 | 0 | 1.12 | 0.95 | 0.02 | -0.01 | 9/3/2026 4:00:00 PM EST | |||
| 31.00 | 6.15 | 10.05 | 8.10 | % | 0.26 | 0 | 0 | 1.05 | 0.92 | 0.02 | -0.01 | 9/3/2026 4:00:00 PM EST | |||
| 32.00 | 5.25 | 9.20 | 7.23 | % | 0.23 | 0 | 0 | 1.00 | 0.89 | 0.03 | -0.01 | 9/3/2026 4:00:00 PM EST | |||
| 33.00 | 4.35 | 8.30 | 6.33 | % | 0.19 | 0 | 0 | 0.94 | 0.86 | 0.04 | -0.01 | 9/3/2026 4:00:00 PM EST | |||
| 34.00 | 3.55 | 7.40 | 5.48 | % | 0.16 | 0 | 0 | 0.88 | 0.81 | 0.04 | -0.02 | 9/3/2026 4:00:00 PM EST | |||
| 35.00 | 2.76 | 6.75 | 4.76 | % | 0.14 | 0 | 0 | 0.86 | 0.76 | 0.05 | -0.02 | 9/3/2026 4:00:00 PM EST | |||
| 36.00 | 2.04 | 6.05 | 4.05 | % | 0.11 | 0 | 0 | 0.83 | 0.70 | 0.06 | -0.02 | 9/3/2026 4:00:00 PM EST | |||
| 37.00 | 1.38 | 5.30 | 3.34 | % | 0.09 | 0 | 0 | 0.79 | 0.64 | 0.06 | -0.02 | 9/3/2026 4:00:00 PM EST | |||
| 38.00 | 0.79 | 4.85 | 2.82 | % | 0.07 | 0 | 0 | 0.42 | 0.58 | 0.06 | -0.02 | 9/3/2026 4:00:00 PM EST | |||
| 39.00 | 0.27 | 4.40 | 2.34 | % | 0.06 | 0 | 0 | 0.43 | 0.51 | 0.07 | -0.02 | 9/3/2026 4:00:00 PM EST | |||
| 40.00 | 0.01 | 3.80 | 1.91 | % | 0.05 | 0 | 0 | 0.41 | 0.45 | 0.07 | -0.02 | 9/3/2026 4:00:00 PM EST | |||
| 41.00 | 0.00 | 3.55 | 1.78 | % | 0.04 | 0 | 0 | 0.78 | 0.39 | 0.06 | -0.02 | 9/3/2026 4:00:00 PM EST | |||
| 42.00 | 0.00 | 3.25 | 1.63 | % | 0.04 | 0 | 0 | 0.79 | 0.33 | 0.06 | -0.02 | 9/3/2026 4:00:00 PM EST | |||
| 43.00 | 0.00 | 2.99 | 1.50 | % | 0.03 | 0 | 0 | 0.80 | 0.27 | 0.06 | -0.02 | 9/3/2026 4:00:00 PM EST | |||
| 44.00 | 0.00 | 2.79 | 1.40 | % | 0.03 | 0 | 0 | 0.82 | 0.23 | 0.05 | -0.02 | 9/3/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.64 | 1.32 | % | 0.03 | 0 | 0 | 0.84 | 0.18 | 0.04 | -0.02 | 9/3/2026 4:00:00 PM EST | |||
| 46.00 | 0.00 | 2.52 | 1.26 | % | 0.03 | 0 | 0 | 0.87 | 0.15 | 0.04 | -0.01 | 9/3/2026 4:00:00 PM EST | |||
| 47.00 | 0.00 | 2.43 | 1.22 | % | 0.03 | 0 | 0 | 0.90 | 0.12 | 0.03 | -0.01 | 9/3/2026 4:00:00 PM EST | |||
| 48.00 | 0.00 | 2.36 | 1.18 | % | 0.02 | 0 | 0 | 0.92 | 0.09 | 0.03 | -0.01 | 9/3/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.27 | -0.02 | 0.01 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 29.00 | 0.00 | 2.23 | 1.12 | % | 0.04 | 0 | 0 | 1.19 | -0.04 | 0.01 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 2.28 | 1.14 | % | 0.04 | 0 | 0 | 1.12 | -0.05 | 0.02 | -0.01 | 9/3/2026 4:00:00 PM EST | |||
| 31.00 | 0.00 | 2.35 | 1.18 | % | 0.04 | 0 | 0 | 1.05 | -0.08 | 0.02 | -0.01 | 9/3/2026 4:00:00 PM EST | |||
| 32.00 | 0.00 | 2.45 | 1.23 | % | 0.04 | 0 | 0 | 0.99 | -0.11 | 0.03 | -0.01 | 9/3/2026 4:00:00 PM EST | |||
| 33.00 | 0.00 | 2.57 | 1.29 | % | 0.04 | 0 | 0 | 0.94 | -0.14 | 0.04 | -0.01 | 9/3/2026 4:00:00 PM EST | |||
| 34.00 | 0.00 | 2.74 | 1.37 | % | 0.04 | 0 | 0 | 0.89 | -0.19 | 0.04 | -0.02 | 9/3/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 2.94 | 1.47 | % | 0.04 | 0 | 0 | 0.85 | -0.24 | 0.05 | -0.02 | 9/3/2026 4:00:00 PM EST | |||
| 36.00 | 0.00 | 3.25 | 1.63 | % | 0.05 | 0 | 0 | 0.82 | -0.30 | 0.06 | -0.02 | 9/3/2026 4:00:00 PM EST | |||
| 37.00 | 0.00 | 3.55 | 1.78 | % | 0.05 | 0 | 0 | 0.79 | -0.36 | 0.06 | -0.02 | 9/3/2026 4:00:00 PM EST | |||
| 38.00 | 0.10 | 3.95 | 2.03 | % | 0.05 | 0 | 0 | 0.41 | -0.42 | 0.06 | -0.02 | 9/3/2026 4:00:00 PM EST | |||
| 39.00 | 1.81 | 3.75 | 2.78 | 2.46 | % | 0.07 | 1 | 0 | 0.46 | -0.49 | 0.07 | -0.02 | 9/3/2026 | 9/3/2026 4:00:00 PM EST | |
| 40.00 | 2.73 | 3.30 | 3.02 | 2.94 | % | 0.08 | 10 | 0 | 0.40 | -0.55 | 0.07 | -0.02 | 9/3/2026 | 9/3/2026 4:00:00 PM EST | |
| 41.00 | 1.57 | 5.60 | 3.59 | % | 0.09 | 0 | 0 | 0.75 | -0.61 | 0.06 | -0.02 | 9/3/2026 4:00:00 PM EST | |||
| 42.00 | 2.27 | 6.25 | 4.26 | % | 0.10 | 0 | 0 | 0.75 | -0.67 | 0.06 | -0.02 | 9/3/2026 4:00:00 PM EST | |||
| 43.00 | 3.00 | 7.00 | 5.00 | % | 0.12 | 0 | 0 | 0.76 | -0.73 | 0.06 | -0.02 | 9/3/2026 4:00:00 PM EST | |||
| 44.00 | 3.85 | 7.80 | 5.83 | % | 0.13 | 0 | 0 | 0.78 | -0.77 | 0.05 | -0.02 | 9/3/2026 4:00:00 PM EST | |||
| 45.00 | 4.75 | 8.65 | 6.70 | % | 0.15 | 0 | 0 | 0.80 | -0.82 | 0.04 | -0.02 | 9/3/2026 4:00:00 PM EST | |||
| 46.00 | 5.65 | 9.50 | 7.58 | % | 0.16 | 0 | 0 | 0.82 | -0.85 | 0.04 | -0.01 | 9/3/2026 4:00:00 PM EST | |||
| 47.00 | 6.50 | 10.40 | 8.45 | % | 0.18 | 0 | 0 | 0.85 | -0.88 | 0.03 | -0.01 | 9/3/2026 4:00:00 PM EST | |||
| 48.00 | 7.45 | 11.35 | 9.40 | % | 0.20 | 0 | 0 | 0.88 | -0.91 | 0.03 | -0.01 | 9/3/2026 4:00:00 PM EST |