Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $42.68 as of 9/28/2026 2:27:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 18.60 | 20.90 | 19.75 | % | 0.88 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/28/2026 1:58:56 PM EST | |||
| 25.00 | 16.00 | 18.65 | 17.33 | % | 0.69 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/28/2026 1:58:56 PM EST | |||
| 27.50 | 13.65 | 16.10 | 14.88 | % | 0.54 | 0 | 0 | 1.04 | 0.99 | 0.00 | 0.00 | 9/28/2026 1:58:56 PM EST | |||
| 30.00 | 11.80 | 13.45 | 12.63 | % | 0.42 | 0 | 0 | 0.83 | 0.97 | 0.01 | -0.01 | 9/28/2026 1:58:56 PM EST | |||
| 32.50 | 9.45 | 11.10 | 10.28 | % | 0.32 | 0 | 0 | 0.73 | 0.93 | 0.02 | -0.01 | 9/28/2026 1:58:56 PM EST | |||
| 35.00 | 7.20 | 8.85 | 8.03 | 6.85 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.65 | 0.88 | 0.03 | -0.02 | 9/18/2026 | 9/28/2026 1:58:56 PM EST |
| 37.50 | 5.80 | 6.50 | 6.15 | 6.10 | +0.35 | +6.09% | 0.16 | 8 | 3 | 0.45 | 0.79 | 0.04 | -0.02 | 9/28/2026 | 9/28/2026 1:58:56 PM EST |
| 40.00 | 4.30 | 4.65 | 4.48 | 4.55 | -0.05 | -1.09% | 0.11 | 52 | 100 | 0.47 | 0.68 | 0.05 | -0.03 | 9/28/2026 | 9/28/2026 1:58:56 PM EST |
| 42.50 | 2.88 | 3.15 | 3.02 | 2.96 | -0.15 | -4.83% | 0.07 | 12 | 193 | 0.44 | 0.55 | 0.06 | -0.03 | 9/28/2026 | 9/28/2026 1:58:56 PM EST |
| 45.00 | 1.82 | 1.93 | 1.88 | 1.85 | -0.15 | -7.50% | 0.04 | 5 | 170 | 0.42 | 0.41 | 0.06 | -0.03 | 9/28/2026 | 9/28/2026 1:58:56 PM EST |
| 47.50 | 1.07 | 1.25 | 1.16 | 1.18 | -0.03 | -2.48% | 0.02 | 117 | 322 | 0.43 | 0.29 | 0.05 | -0.02 | 9/28/2026 | 9/28/2026 1:58:56 PM EST |
| 50.00 | 0.60 | 0.81 | 0.71 | 0.75 | 0.00 | 0.00% | 0.01 | 5 | 284 | 0.43 | 0.19 | 0.04 | -0.02 | 9/28/2026 | 9/28/2026 1:58:56 PM EST |
| 55.00 | 0.19 | 0.28 | 0.24 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.44 | 0.07 | 0.02 | -0.01 | 9/25/2026 | 9/28/2026 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/28/2026 1:58:56 PM EST | |||
| 25.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/28/2026 1:58:56 PM EST | |||
| 27.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.63 | -0.01 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 1:58:56 PM EST |
| 30.00 | 0.06 | 0.16 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.52 | -0.03 | 0.01 | -0.01 | 9/25/2026 | 9/28/2026 1:58:56 PM EST |
| 32.50 | 0.18 | 0.48 | 0.33 | 0.29 | -0.03 | -9.38% | 0.01 | 1 | 412 | 0.54 | -0.07 | 0.02 | -0.01 | 9/28/2026 | 9/28/2026 1:58:56 PM EST |
| 35.00 | 0.39 | 0.59 | 0.49 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.48 | -0.12 | 0.03 | -0.02 | 9/25/2026 | 9/28/2026 1:58:56 PM EST |
| 37.50 | 0.78 | 0.98 | 0.88 | 1.04 | +0.17 | +19.54% | 0.02 | 1 | 41 | 0.45 | -0.21 | 0.04 | -0.02 | 9/28/2026 | 9/28/2026 1:58:56 PM EST |
| 40.00 | 1.48 | 1.76 | 1.62 | 1.82 | +0.21 | +13.05% | 0.04 | 13 | 200 | 0.44 | -0.32 | 0.05 | -0.03 | 9/28/2026 | 9/28/2026 1:58:56 PM EST |
| 42.50 | 2.48 | 2.74 | 2.61 | 2.65 | +0.05 | +1.93% | 0.06 | 32 | 108 | 0.43 | -0.45 | 0.06 | -0.03 | 9/28/2026 | 9/28/2026 1:58:56 PM EST |
| 45.00 | 3.90 | 4.60 | 4.25 | 4.66 | 0.00 | 0.00% | 0.09 | 0 | 58 | 0.46 | -0.59 | 0.06 | -0.03 | 9/25/2026 | 9/28/2026 1:58:56 PM EST |
| 47.50 | 5.70 | 6.60 | 6.15 | 6.19 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.48 | -0.71 | 0.05 | -0.02 | 9/25/2026 | 9/28/2026 1:58:56 PM EST |
| 50.00 | 7.40 | 8.50 | 7.95 | 9.50 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.41 | -0.81 | 0.04 | -0.02 | 9/18/2026 | 9/28/2026 1:58:56 PM EST |
| 55.00 | 11.95 | 13.55 | 12.75 | % | 0.23 | 0 | 0 | 0.73 | -0.93 | 0.02 | -0.01 | 9/28/2026 1:58:56 PM EST |