Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $41.84 as of 10/2/2026 2:55:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 10.75 | 14.65 | 12.70 | 12.65 | % | 0.42 | 1 | 0 | 1.34 | 0.98 | 0.01 | -0.01 | 10/2/2026 | 10/2/2026 4:00:14 PM EST | |
| 31.00 | 9.75 | 13.65 | 11.70 | % | 0.38 | 0 | 0 | 1.26 | 0.97 | 0.01 | -0.01 | 10/2/2026 4:00:14 PM EST | |||
| 32.00 | 8.80 | 12.70 | 10.75 | % | 0.34 | 0 | 0 | 1.19 | 0.96 | 0.01 | -0.01 | 10/2/2026 4:00:14 PM EST | |||
| 33.00 | 7.80 | 11.75 | 9.78 | % | 0.30 | 0 | 0 | 1.12 | 0.94 | 0.02 | -0.01 | 10/2/2026 4:00:14 PM EST | |||
| 34.00 | 6.85 | 10.80 | 8.83 | % | 0.26 | 0 | 0 | 1.05 | 0.92 | 0.02 | -0.02 | 10/2/2026 4:00:14 PM EST | |||
| 35.00 | 5.95 | 9.70 | 7.83 | % | 0.22 | 0 | 0 | 0.95 | 0.89 | 0.03 | -0.02 | 10/2/2026 4:00:14 PM EST | |||
| 36.00 | 6.30 | 8.75 | 7.53 | % | 0.21 | 0 | 0 | 0.89 | 0.86 | 0.03 | -0.02 | 10/2/2026 4:00:14 PM EST | |||
| 37.00 | 5.45 | 8.10 | 6.78 | % | 0.18 | 0 | 0 | 0.89 | 0.82 | 0.04 | -0.03 | 10/2/2026 4:00:14 PM EST | |||
| 38.00 | 4.25 | 7.30 | 5.78 | % | 0.15 | 0 | 0 | 0.85 | 0.78 | 0.04 | -0.03 | 10/2/2026 4:00:14 PM EST | |||
| 39.00 | 4.30 | 5.15 | 4.73 | 4.87 | % | 0.12 | 1 | 0 | 0.45 | 0.73 | 0.05 | -0.03 | 10/2/2026 | 10/2/2026 4:00:14 PM EST | |
| 40.00 | 2.54 | 5.00 | 3.77 | % | 0.09 | 0 | 0 | 0.63 | 0.68 | 0.05 | -0.03 | 10/2/2026 4:00:14 PM EST | |||
| 41.00 | 2.40 | 4.50 | 3.45 | % | 0.08 | 0 | 0 | 0.45 | 0.63 | 0.05 | -0.03 | 10/2/2026 4:00:14 PM EST | |||
| 42.00 | 2.00 | 4.95 | 3.48 | 2.81 | % | 0.08 | 1 | 0 | 0.55 | 0.57 | 0.06 | -0.03 | 10/2/2026 | 10/2/2026 4:00:14 PM EST | |
| 43.00 | 1.94 | 3.10 | 2.52 | % | 0.06 | 0 | 0 | 0.47 | 0.51 | 0.06 | -0.03 | 10/2/2026 4:00:14 PM EST | |||
| 44.00 | 1.50 | 2.65 | 2.08 | % | 0.05 | 0 | 0 | 0.46 | 0.45 | 0.06 | -0.03 | 10/2/2026 4:00:14 PM EST | |||
| 45.00 | 0.00 | 3.55 | 1.78 | 1.23 | % | 0.04 | 2 | 0 | 0.78 | 0.40 | 0.06 | -0.03 | 10/2/2026 | 10/2/2026 4:00:14 PM EST | |
| 46.00 | 0.86 | 1.87 | 1.37 | 1.28 | +0.23 | +21.91% | 0.03 | 2 | 1 | 0.45 | 0.34 | 0.06 | -0.03 | 10/2/2026 | 10/2/2026 4:00:14 PM EST |
| 47.00 | 0.00 | 3.00 | 1.50 | 1.01 | % | 0.03 | 4 | 0 | 0.80 | 0.29 | 0.05 | -0.03 | 10/2/2026 | 10/2/2026 4:00:14 PM EST | |
| 48.00 | 0.33 | 2.80 | 1.57 | 0.79 | % | 0.03 | 4 | 0 | 0.57 | 0.24 | 0.05 | -0.03 | 10/2/2026 | 10/2/2026 4:00:14 PM EST | |
| 49.00 | 0.23 | 1.11 | 0.67 | 0.67 | % | 0.01 | 2 | 0 | 0.43 | 0.20 | 0.04 | -0.02 | 10/2/2026 | 10/2/2026 4:00:14 PM EST | |
| 50.00 | 0.00 | 2.54 | 1.27 | % | 0.03 | 0 | 0 | 0.87 | 0.17 | 0.04 | -0.02 | 10/2/2026 4:00:14 PM EST | |||
| 51.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.90 | 0.14 | 0.03 | -0.02 | 10/2/2026 4:00:14 PM EST | |||
| 52.00 | 0.00 | 1.17 | 0.59 | % | 0.01 | 0 | 0 | 0.68 | 0.11 | 0.03 | -0.01 | 10/2/2026 4:00:14 PM EST | |||
| 55.00 | 0.00 | 2.24 | 1.12 | % | 0.02 | 0 | 0 | 1.02 | 0.06 | 0.02 | -0.01 | 10/2/2026 4:00:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.22 | 1.11 | % | 0.04 | 0 | 0 | 1.40 | -0.02 | 0.01 | -0.01 | 10/2/2026 4:00:14 PM EST | |||
| 31.00 | 0.00 | 2.23 | 1.12 | % | 0.04 | 0 | 0 | 1.32 | -0.03 | 0.01 | -0.01 | 10/2/2026 4:00:14 PM EST | |||
| 32.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.11 | -0.04 | 0.01 | -0.01 | 10/2/2026 4:00:14 PM EST | |||
| 33.00 | 0.00 | 2.28 | 1.14 | % | 0.03 | 0 | 0 | 1.17 | -0.06 | 0.02 | -0.01 | 10/2/2026 4:00:14 PM EST | |||
| 34.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.80 | -0.08 | 0.02 | -0.02 | 10/2/2026 4:00:14 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.73 | -0.11 | 0.03 | -0.02 | 10/2/2026 4:00:14 PM EST | |||
| 36.00 | 0.17 | 0.75 | 0.46 | 0.58 | % | 0.01 | 10 | 0 | 0.46 | -0.14 | 0.03 | -0.02 | 10/2/2026 | 10/2/2026 4:00:14 PM EST | |
| 37.00 | 0.41 | 1.19 | 0.80 | % | 0.02 | 0 | 0 | 0.50 | -0.18 | 0.04 | -0.03 | 10/2/2026 4:00:14 PM EST | |||
| 38.00 | 0.20 | 1.85 | 1.03 | % | 0.03 | 0 | 0 | 0.48 | -0.22 | 0.04 | -0.03 | 10/2/2026 4:00:14 PM EST | |||
| 39.00 | 0.73 | 1.88 | 1.31 | % | 0.03 | 0 | 0 | 0.49 | -0.27 | 0.05 | -0.03 | 10/2/2026 4:00:14 PM EST | |||
| 40.00 | 0.95 | 2.10 | 1.53 | 1.35 | % | 0.04 | 1 | 0 | 0.47 | -0.32 | 0.05 | -0.03 | 10/2/2026 | 10/2/2026 4:00:14 PM EST | |
| 41.00 | 1.09 | 2.50 | 1.80 | % | 0.04 | 0 | 0 | 0.45 | -0.37 | 0.05 | -0.03 | 10/2/2026 4:00:14 PM EST | |||
| 42.00 | 2.10 | 2.48 | 2.29 | 2.20 | % | 0.05 | 11 | 0 | 0.45 | -0.43 | 0.06 | -0.03 | 10/2/2026 | 10/2/2026 4:00:14 PM EST | |
| 43.00 | 2.00 | 4.60 | 3.30 | % | 0.08 | 0 | 0 | 0.54 | -0.49 | 0.06 | -0.03 | 10/2/2026 4:00:14 PM EST | |||
| 44.00 | 1.40 | 5.25 | 3.33 | % | 0.08 | 0 | 0 | 0.78 | -0.55 | 0.06 | -0.03 | 10/2/2026 4:00:14 PM EST | |||
| 45.00 | 2.20 | 5.85 | 4.03 | % | 0.09 | 0 | 0 | 0.78 | -0.60 | 0.06 | -0.03 | 10/2/2026 4:00:14 PM EST | |||
| 46.00 | 2.54 | 6.50 | 4.52 | % | 0.10 | 0 | 0 | 0.79 | -0.66 | 0.06 | -0.03 | 10/2/2026 4:00:14 PM EST | |||
| 47.00 | 3.75 | 7.25 | 5.50 | % | 0.12 | 0 | 0 | 0.80 | -0.71 | 0.05 | -0.03 | 10/2/2026 4:00:14 PM EST | |||
| 48.00 | 4.30 | 8.05 | 6.18 | % | 0.13 | 0 | 0 | 0.82 | -0.76 | 0.05 | -0.03 | 10/2/2026 4:00:14 PM EST | |||
| 49.00 | 5.25 | 8.75 | 7.00 | % | 0.14 | 0 | 0 | 0.81 | -0.80 | 0.04 | -0.02 | 10/2/2026 4:00:14 PM EST | |||
| 50.00 | 6.50 | 9.80 | 8.15 | % | 0.16 | 0 | 0 | 0.86 | -0.83 | 0.04 | -0.02 | 10/2/2026 4:00:14 PM EST | |||
| 51.00 | 6.80 | 10.70 | 8.75 | % | 0.17 | 0 | 0 | 0.90 | -0.86 | 0.03 | -0.02 | 10/2/2026 4:00:14 PM EST | |||
| 52.00 | 7.85 | 11.65 | 9.75 | % | 0.19 | 0 | 0 | 0.93 | -0.89 | 0.03 | -0.01 | 10/2/2026 4:00:14 PM EST | |||
| 55.00 | 10.60 | 14.55 | 12.58 | % | 0.23 | 0 | 0 | 1.03 | -0.94 | 0.02 | -0.01 | 10/2/2026 4:00:14 PM EST |