Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $41.36 as of 10/9/2026 7:15:03 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 | 9.90 | 13.85 | 11.88 | % | 0.40 | 0 | 0 | 1.23 | 0.99 | 0.01 | 0.00 | 10/9/2026 4:00:11 PM EST | |||
| 31.00 | 9.55 | 12.85 | 11.20 | % | 0.36 | 0 | 0 | 1.15 | 0.98 | 0.01 | -0.01 | 10/9/2026 4:00:11 PM EST | |||
| 32.00 | 8.60 | 11.95 | 10.28 | % | 0.32 | 0 | 0 | 1.10 | 0.96 | 0.01 | -0.01 | 10/9/2026 4:00:11 PM EST | |||
| 33.00 | 7.05 | 11.00 | 9.03 | % | 0.27 | 0 | 0 | 1.03 | 0.95 | 0.02 | -0.01 | 10/9/2026 4:00:11 PM EST | |||
| 34.00 | 6.15 | 9.90 | 8.03 | % | 0.24 | 0 | 0 | 0.93 | 0.92 | 0.02 | -0.01 | 10/9/2026 4:00:11 PM EST | |||
| 35.00 | 5.25 | 9.20 | 7.23 | % | 0.21 | 0 | 0 | 0.92 | 0.89 | 0.03 | -0.01 | 10/9/2026 4:00:11 PM EST | |||
| 36.00 | 4.40 | 8.40 | 6.40 | % | 0.18 | 0 | 0 | 0.89 | 0.85 | 0.04 | -0.02 | 10/9/2026 4:00:11 PM EST | |||
| 37.00 | 3.60 | 7.55 | 5.58 | % | 0.15 | 0 | 0 | 0.84 | 0.81 | 0.04 | -0.02 | 10/9/2026 4:00:11 PM EST | |||
| 38.00 | 3.40 | 6.85 | 5.13 | % | 0.14 | 0 | 0 | 0.82 | 0.76 | 0.05 | -0.02 | 10/9/2026 4:00:11 PM EST | |||
| 39.00 | 3.05 | 4.85 | 3.95 | % | 0.10 | 0 | 0 | 0.37 | 0.71 | 0.06 | -0.02 | 10/9/2026 4:00:11 PM EST | |||
| 40.00 | 3.25 | 3.75 | 3.50 | % | 0.09 | 0 | 0 | 0.41 | 0.65 | 0.06 | -0.03 | 10/9/2026 4:00:11 PM EST | |||
| 41.00 | 1.27 | 4.60 | 2.94 | % | 0.07 | 0 | 0 | 0.41 | 0.59 | 0.06 | -0.03 | 10/9/2026 4:00:11 PM EST | |||
| 42.00 | 2.14 | 2.83 | 2.49 | % | 0.06 | 0 | 0 | 0.42 | 0.52 | 0.07 | -0.03 | 10/9/2026 4:00:11 PM EST | |||
| 43.00 | 1.70 | 2.41 | 2.06 | % | 0.05 | 0 | 0 | 0.42 | 0.45 | 0.07 | -0.03 | 10/9/2026 4:00:11 PM EST | |||
| 44.00 | 1.33 | 1.82 | 1.58 | % | 0.04 | 0 | 0 | 0.40 | 0.39 | 0.07 | -0.02 | 10/9/2026 4:00:11 PM EST | |||
| 45.00 | 1.03 | 1.50 | 1.27 | % | 0.03 | 0 | 0 | 0.40 | 0.33 | 0.06 | -0.02 | 10/9/2026 4:00:11 PM EST | |||
| 46.00 | 0.17 | 1.22 | 0.70 | % | 0.02 | 0 | 0 | 0.32 | 0.27 | 0.06 | -0.02 | 10/9/2026 4:00:11 PM EST | |||
| 47.00 | 0.40 | 1.28 | 0.84 | % | 0.02 | 0 | 0 | 0.40 | 0.22 | 0.05 | -0.02 | 10/9/2026 4:00:11 PM EST | |||
| 48.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.44 | 0.18 | 0.04 | -0.02 | 10/9/2026 4:00:11 PM EST | |||
| 49.00 | 0.13 | 0.99 | 0.56 | % | 0.01 | 0 | 0 | 0.40 | 0.14 | 0.04 | -0.01 | 10/9/2026 4:00:11 PM EST | |||
| 50.00 | 0.00 | 1.01 | 0.51 | % | 0.01 | 0 | 0 | 0.57 | 0.11 | 0.03 | -0.01 | 10/9/2026 4:00:11 PM EST | |||
| 51.00 | 0.00 | 2.44 | 1.22 | % | 0.02 | 0 | 0 | 0.88 | 0.09 | 0.03 | -0.01 | 10/9/2026 4:00:11 PM EST | |||
| 52.00 | 0.00 | 2.36 | 1.18 | % | 0.02 | 0 | 0 | 0.91 | 0.07 | 0.02 | -0.01 | 10/9/2026 4:00:11 PM EST | |||
| 55.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.99 | 0.03 | 0.01 | 0.00 | 10/9/2026 4:00:11 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 | 2.21 | 1.11 | % | 0.04 | 0 | 0 | 1.26 | -0.01 | 0.01 | 0.00 | 10/9/2026 4:00:11 PM EST | |||
| 31.00 | 0.00 | 2.24 | 1.12 | % | 0.04 | 0 | 0 | 1.19 | -0.02 | 0.01 | -0.01 | 10/9/2026 4:00:11 PM EST | |||
| 32.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 0.91 | -0.04 | 0.01 | -0.01 | 10/9/2026 4:00:11 PM EST | |||
| 33.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.82 | -0.05 | 0.02 | -0.01 | 10/9/2026 4:00:11 PM EST | |||
| 34.00 | 0.07 | 0.90 | 0.49 | % | 0.01 | 0 | 0 | 0.50 | -0.08 | 0.02 | -0.01 | 10/9/2026 4:00:11 PM EST | |||
| 35.00 | 0.15 | 2.54 | 1.35 | % | 0.04 | 0 | 0 | 0.64 | -0.11 | 0.03 | -0.01 | 10/9/2026 4:00:11 PM EST | |||
| 36.00 | 0.21 | 1.23 | 0.72 | % | 0.02 | 0 | 0 | 0.46 | -0.15 | 0.04 | -0.02 | 10/9/2026 4:00:11 PM EST | |||
| 37.00 | 0.33 | 1.15 | 0.74 | % | 0.02 | 0 | 0 | 0.42 | -0.19 | 0.04 | -0.02 | 10/9/2026 4:00:11 PM EST | |||
| 38.00 | 0.63 | 1.42 | 1.03 | % | 0.03 | 0 | 0 | 0.43 | -0.24 | 0.05 | -0.02 | 10/9/2026 4:00:11 PM EST | |||
| 39.00 | 1.07 | 1.73 | 1.40 | % | 0.04 | 0 | 0 | 0.44 | -0.29 | 0.06 | -0.02 | 10/9/2026 4:00:11 PM EST | |||
| 40.00 | 1.28 | 1.90 | 1.59 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.40 | -0.35 | 0.06 | -0.03 | 10/8/2026 | 10/9/2026 4:00:11 PM EST |
| 41.00 | 1.63 | 2.33 | 1.98 | % | 0.05 | 0 | 0 | 0.40 | -0.41 | 0.06 | -0.03 | 10/9/2026 4:00:11 PM EST | |||
| 42.00 | 1.14 | 3.90 | 2.52 | % | 0.06 | 0 | 0 | 0.40 | -0.48 | 0.07 | -0.03 | 10/9/2026 4:00:11 PM EST | |||
| 43.00 | 2.12 | 4.20 | 3.16 | % | 0.07 | 0 | 0 | 0.41 | -0.55 | 0.07 | -0.03 | 10/9/2026 4:00:11 PM EST | |||
| 44.00 | 2.63 | 4.95 | 3.79 | % | 0.09 | 0 | 0 | 0.41 | -0.61 | 0.07 | -0.02 | 10/9/2026 4:00:11 PM EST | |||
| 45.00 | 4.00 | 6.50 | 5.25 | % | 0.12 | 0 | 0 | 0.54 | -0.67 | 0.06 | -0.02 | 10/9/2026 4:00:11 PM EST | |||
| 46.00 | 3.50 | 5.70 | 4.60 | % | 0.10 | 0 | 0 | 0.50 | -0.73 | 0.06 | -0.02 | 10/9/2026 4:00:11 PM EST | |||
| 47.00 | 4.55 | 8.00 | 6.28 | % | 0.13 | 0 | 0 | 0.77 | -0.78 | 0.05 | -0.02 | 10/9/2026 4:00:11 PM EST | |||
| 48.00 | 4.85 | 8.85 | 6.85 | % | 0.14 | 0 | 0 | 0.80 | -0.82 | 0.04 | -0.02 | 10/9/2026 4:00:11 PM EST | |||
| 49.00 | 5.75 | 9.75 | 7.75 | % | 0.16 | 0 | 0 | 0.82 | -0.86 | 0.04 | -0.01 | 10/9/2026 4:00:11 PM EST | |||
| 50.00 | 6.70 | 10.65 | 8.68 | % | 0.17 | 0 | 0 | 0.85 | -0.89 | 0.03 | -0.01 | 10/9/2026 4:00:11 PM EST | |||
| 51.00 | 7.60 | 11.55 | 9.58 | % | 0.19 | 0 | 0 | 0.87 | -0.91 | 0.03 | -0.01 | 10/9/2026 4:00:11 PM EST | |||
| 52.00 | 9.80 | 12.50 | 11.15 | % | 0.21 | 0 | 0 | 0.90 | -0.93 | 0.02 | -0.01 | 10/9/2026 4:00:11 PM EST | |||
| 55.00 | 12.00 | 15.45 | 13.73 | % | 0.25 | 0 | 0 | 1.00 | -0.97 | 0.01 | 0.00 | 10/9/2026 4:00:11 PM EST |