Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $38.69 as of 9/11/2026 11:06:32 AM 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 | 9.65 | 13.55 | 11.60 | % | 0.41 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.01 | 9/11/2026 12:59:12 PM EST | |||
| 29.00 | 9.80 | 12.40 | 11.10 | % | 0.38 | 0 | 0 | 1.13 | 0.98 | 0.01 | -0.01 | 9/11/2026 12:59:12 PM EST | |||
| 30.00 | 8.85 | 10.35 | 9.60 | % | 0.32 | 0 | 0 | 0.75 | 0.96 | 0.01 | -0.01 | 9/11/2026 12:59:12 PM EST | |||
| 31.00 | 6.95 | 10.55 | 8.75 | % | 0.28 | 0 | 0 | 1.01 | 0.95 | 0.02 | -0.01 | 9/11/2026 12:59:12 PM EST | |||
| 32.00 | 7.00 | 9.65 | 8.33 | % | 0.26 | 0 | 0 | 0.95 | 0.92 | 0.02 | -0.01 | 9/11/2026 12:59:12 PM EST | |||
| 33.00 | 5.15 | 8.80 | 6.98 | % | 0.21 | 0 | 0 | 0.91 | 0.89 | 0.03 | -0.02 | 9/11/2026 12:59:12 PM EST | |||
| 34.00 | 5.10 | 8.00 | 6.55 | % | 0.19 | 0 | 0 | 0.88 | 0.85 | 0.04 | -0.02 | 9/11/2026 12:59:12 PM EST | |||
| 35.00 | 4.45 | 7.25 | 5.85 | % | 0.17 | 0 | 0 | 0.85 | 0.80 | 0.04 | -0.02 | 9/11/2026 12:59:12 PM EST | |||
| 36.00 | 3.75 | 6.55 | 5.15 | % | 0.14 | 0 | 0 | 0.52 | 0.75 | 0.05 | -0.02 | 9/11/2026 12:59:12 PM EST | |||
| 37.00 | 3.25 | 4.45 | 3.85 | % | 0.10 | 0 | 0 | 0.42 | 0.69 | 0.06 | -0.02 | 9/11/2026 12:59:12 PM EST | |||
| 38.00 | 2.65 | 3.80 | 3.23 | % | 0.09 | 0 | 0 | 0.42 | 0.63 | 0.06 | -0.02 | 9/11/2026 12:59:12 PM EST | |||
| 39.00 | 2.10 | 3.25 | 2.68 | % | 0.07 | 0 | 0 | 0.42 | 0.56 | 0.06 | -0.03 | 9/11/2026 12:59:12 PM EST | |||
| 40.00 | 1.80 | 2.55 | 2.18 | % | 0.05 | 0 | 0 | 0.42 | 0.49 | 0.07 | -0.03 | 9/11/2026 12:59:12 PM EST | |||
| 41.00 | 1.47 | 2.10 | 1.79 | % | 0.04 | 0 | 0 | 0.42 | 0.43 | 0.07 | -0.02 | 9/11/2026 12:59:12 PM EST | |||
| 42.00 | 1.00 | 1.75 | 1.38 | % | 0.03 | 0 | 0 | 0.41 | 0.36 | 0.06 | -0.02 | 9/11/2026 12:59:12 PM EST | |||
| 43.00 | 0.82 | 1.57 | 1.20 | % | 0.03 | 0 | 0 | 0.43 | 0.31 | 0.06 | -0.02 | 9/11/2026 12:59:12 PM EST | |||
| 44.00 | 0.57 | 1.32 | 0.95 | % | 0.02 | 0 | 0 | 0.43 | 0.25 | 0.05 | -0.02 | 9/11/2026 12:59:12 PM EST | |||
| 45.00 | 0.56 | 0.91 | 0.74 | 0.70 | % | 0.02 | 1 | 0 | 0.43 | 0.21 | 0.05 | -0.02 | 9/11/2026 | 9/11/2026 12:59:12 PM EST | |
| 46.00 | 0.46 | 0.83 | 0.65 | % | 0.01 | 0 | 0 | 0.45 | 0.17 | 0.04 | -0.01 | 9/11/2026 12:59:12 PM EST | |||
| 47.00 | 0.11 | 0.80 | 0.46 | % | 0.01 | 0 | 0 | 0.42 | 0.13 | 0.04 | -0.01 | 9/11/2026 12:59:12 PM EST | |||
| 48.00 | 0.05 | 0.70 | 0.38 | % | 0.01 | 0 | 0 | 0.41 | 0.10 | 0.03 | -0.01 | 9/11/2026 12:59:12 PM EST | |||
| 49.00 | 0.02 | 0.75 | 0.39 | % | 0.01 | 0 | 0 | 0.43 | 0.08 | 0.03 | -0.01 | 9/11/2026 12:59:12 PM EST | |||
| 50.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.95 | 0.07 | 0.02 | -0.01 | 9/11/2026 12:59:12 PM EST | |||
| 55.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.09 | 0.02 | 0.01 | 0.00 | 9/11/2026 12:59:12 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 | 2.16 | 1.08 | % | 0.04 | 0 | 0 | 1.31 | -0.01 | 0.00 | -0.01 | 9/11/2026 12:59:12 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | -0.02 | 0.01 | -0.01 | 9/11/2026 12:59:12 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.75 | -0.04 | 0.01 | -0.01 | 9/11/2026 12:59:12 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.68 | -0.05 | 0.02 | -0.01 | 9/11/2026 12:59:12 PM EST | |||
| 32.00 | 0.03 | 0.75 | 0.39 | % | 0.01 | 0 | 0 | 0.45 | -0.08 | 0.02 | -0.01 | 9/11/2026 12:59:12 PM EST | |||
| 33.00 | 0.09 | 0.80 | 0.45 | % | 0.01 | 0 | 0 | 0.44 | -0.11 | 0.03 | -0.02 | 9/11/2026 12:59:12 PM EST | |||
| 34.00 | 0.31 | 1.30 | 0.81 | % | 0.02 | 0 | 0 | 0.53 | -0.15 | 0.04 | -0.02 | 9/11/2026 12:59:12 PM EST | |||
| 35.00 | 0.40 | 1.15 | 0.78 | % | 0.02 | 0 | 0 | 0.44 | -0.20 | 0.04 | -0.02 | 9/11/2026 12:59:12 PM EST | |||
| 36.00 | 0.67 | 1.42 | 1.05 | % | 0.03 | 0 | 0 | 0.44 | -0.25 | 0.05 | -0.02 | 9/11/2026 12:59:12 PM EST | |||
| 37.00 | 1.13 | 1.41 | 1.27 | 1.30 | % | 0.03 | 2 | 0 | 0.42 | -0.31 | 0.06 | -0.02 | 9/11/2026 | 9/11/2026 12:59:12 PM EST | |
| 38.00 | 1.40 | 2.15 | 1.78 | % | 0.05 | 0 | 0 | 0.43 | -0.37 | 0.06 | -0.02 | 9/11/2026 12:59:12 PM EST | |||
| 39.00 | 2.00 | 2.20 | 2.10 | 2.20 | % | 0.05 | 1 | 0 | 0.41 | -0.44 | 0.06 | -0.03 | 9/11/2026 | 9/11/2026 12:59:12 PM EST | |
| 40.00 | 2.15 | 3.35 | 2.75 | % | 0.07 | 0 | 0 | 0.43 | -0.51 | 0.07 | -0.03 | 9/11/2026 12:59:12 PM EST | |||
| 41.00 | 2.75 | 3.80 | 3.28 | % | 0.08 | 0 | 0 | 0.41 | -0.57 | 0.07 | -0.02 | 9/11/2026 12:59:12 PM EST | |||
| 42.00 | 3.40 | 4.45 | 3.93 | % | 0.09 | 0 | 0 | 0.41 | -0.64 | 0.06 | -0.02 | 9/11/2026 12:59:12 PM EST | |||
| 43.00 | 2.85 | 6.50 | 4.68 | % | 0.11 | 0 | 0 | 0.75 | -0.69 | 0.06 | -0.02 | 9/11/2026 12:59:12 PM EST | |||
| 44.00 | 3.50 | 7.10 | 5.30 | % | 0.12 | 0 | 0 | 0.73 | -0.75 | 0.05 | -0.02 | 9/11/2026 12:59:12 PM EST | |||
| 45.00 | 5.50 | 7.20 | 6.35 | % | 0.14 | 0 | 0 | 0.61 | -0.79 | 0.05 | -0.02 | 9/11/2026 12:59:12 PM EST | |||
| 46.00 | 6.35 | 8.05 | 7.20 | % | 0.16 | 0 | 0 | 0.63 | -0.83 | 0.04 | -0.01 | 9/11/2026 12:59:12 PM EST | |||
| 47.00 | 7.20 | 9.80 | 8.50 | % | 0.18 | 0 | 0 | 0.82 | -0.87 | 0.04 | -0.01 | 9/11/2026 12:59:12 PM EST | |||
| 48.00 | 8.10 | 10.70 | 9.40 | % | 0.20 | 0 | 0 | 0.84 | -0.90 | 0.03 | -0.01 | 9/11/2026 12:59:12 PM EST | |||
| 49.00 | 9.05 | 10.75 | 9.90 | % | 0.20 | 0 | 0 | 0.68 | -0.92 | 0.03 | -0.01 | 9/11/2026 12:59:12 PM EST | |||
| 50.00 | 8.90 | 12.60 | 10.75 | % | 0.21 | 0 | 0 | 0.94 | -0.93 | 0.02 | -0.01 | 9/11/2026 12:59:12 PM EST | |||
| 55.00 | 13.55 | 17.70 | 15.63 | % | 0.28 | 0 | 0 | 1.11 | -0.98 | 0.01 | 0.00 | 9/11/2026 12:59:12 PM EST |