Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $43.09 as of 1/29/2026 8:00:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.45 | 24.85 | 23.65 | % | 0.95 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 27.50 | 19.50 | 23.05 | 21.28 | 21.20 | +7.30 | +52.52% | 0.77 | 6 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 30.00 | 17.45 | 20.35 | 18.90 | 10.42 | 0.00 | 0.00% | 0.63 | 0 | 10 | 2.10 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:51 PM EST |
| 32.50 | 15.05 | 16.90 | 15.98 | 13.05 | +2.34 | +21.85% | 0.49 | 8 | 203 | 1.42 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 34.00 | 13.60 | 15.90 | 14.75 | 14.75 | +7.45 | +102.06% | 0.43 | 6 | 26 | 1.51 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 35.00 | 12.60 | 14.05 | 13.33 | 12.62 | +6.27 | +98.74% | 0.38 | 10 | 218 | 1.03 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 36.00 | 10.85 | 14.40 | 12.63 | % | 0.35 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 37.00 | 10.50 | 13.40 | 11.95 | % | 0.32 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 1/29/2026 3:59:51 PM EST | |||
| 37.50 | 10.15 | 11.90 | 11.03 | 8.84 | +4.68 | +112.50% | 0.29 | 5 | 166 | 1.01 | 0.99 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 38.00 | 8.95 | 12.65 | 10.80 | 4.45 | 0.00 | 0.00% | 0.28 | 0 | 20 | 1.41 | 0.99 | 0.00 | -0.01 | 1/27/2026 | 1/29/2026 3:59:51 PM EST |
| 38.50 | 8.50 | 11.90 | 10.20 | 3.58 | 0.00 | 0.00% | 0.26 | 0 | 80 | 1.29 | 0.99 | 0.01 | -0.01 | 1/28/2026 | 1/29/2026 3:59:51 PM EST |
| 39.00 | 8.70 | 9.95 | 9.33 | % | 0.24 | 0 | 0 | 0.73 | 0.98 | 0.01 | -0.02 | 1/29/2026 3:59:51 PM EST | |||
| 39.50 | 7.50 | 10.55 | 9.03 | % | 0.23 | 0 | 0 | 1.09 | 0.98 | 0.01 | -0.02 | 1/29/2026 3:59:51 PM EST | |||
| 40.00 | 8.45 | 8.90 | 8.68 | 9.12 | +6.50 | +248.10% | 0.22 | 151 | 1,703 | 0.68 | 0.97 | 0.01 | -0.02 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 40.50 | 6.60 | 10.00 | 8.30 | 8.20 | +6.09 | +288.63% | 0.20 | 11 | 60 | 1.15 | 0.97 | 0.01 | -0.02 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 41.00 | 6.80 | 8.00 | 7.40 | 7.56 | +5.59 | +283.76% | 0.18 | 173 | 1,070 | 0.79 | 0.96 | 0.02 | -0.02 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 41.50 | 6.25 | 9.05 | 7.65 | 1.80 | 0.00 | 0.00% | 0.18 | 0 | 48 | 1.06 | 0.95 | 0.02 | -0.02 | 1/28/2026 | 1/29/2026 3:59:51 PM EST |
| 42.00 | 5.15 | 8.50 | 6.83 | 4.70 | +3.24 | +221.92% | 0.16 | 30 | 106 | 1.01 | 0.94 | 0.03 | -0.02 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 42.50 | 5.25 | 6.60 | 5.93 | 6.25 | +4.87 | +352.90% | 0.14 | 50 | 1,467 | 0.54 | 0.92 | 0.03 | -0.03 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 43.00 | 4.75 | 6.70 | 5.73 | 6.31 | +5.11 | +425.84% | 0.13 | 79 | 44 | 0.78 | 0.91 | 0.04 | -0.03 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 43.50 | 4.40 | 6.95 | 5.68 | 4.99 | +3.82 | +326.50% | 0.13 | 49 | 90 | 0.86 | 0.89 | 0.04 | -0.03 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 44.00 | 3.70 | 6.65 | 5.18 | 5.00 | +4.09 | +449.46% | 0.12 | 26 | 55 | 0.87 | 0.86 | 0.05 | -0.03 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 44.50 | 4.40 | 5.20 | 4.80 | 3.27 | +2.22 | +211.43% | 0.11 | 12 | 11 | 0.45 | 0.84 | 0.05 | -0.04 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 45.00 | 3.85 | 4.30 | 4.08 | 4.00 | +3.42 | +589.66% | 0.09 | 10,696 | 1,823 | 0.35 | 0.81 | 0.06 | -0.04 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 45.50 | 2.68 | 5.80 | 4.24 | 3.60 | +3.14 | +682.61% | 0.09 | 63 | 31 | 0.88 | 0.79 | 0.07 | -0.04 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 46.00 | 2.92 | 3.90 | 3.41 | 3.70 | +3.35 | +957.15% | 0.07 | 850 | 1,168 | 0.37 | 0.75 | 0.07 | -0.04 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 46.50 | 2.83 | 3.15 | 2.99 | 3.15 | +2.57 | +443.11% | 0.06 | 36 | 47 | 0.36 | 0.72 | 0.08 | -0.04 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 47.00 | 2.55 | 2.81 | 2.68 | 2.68 | +2.41 | +892.60% | 0.06 | 313 | 478 | 0.36 | 0.68 | 0.09 | -0.04 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 47.50 | 2.28 | 2.40 | 2.34 | 2.57 | +2.32 | +928.00% | 0.05 | 1,157 | 22,170 | 0.36 | 0.63 | 0.09 | -0.04 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 48.00 | 1.93 | 2.11 | 2.02 | 1.97 | +1.71 | +657.70% | 0.04 | 119 | 34 | 0.35 | 0.59 | 0.10 | -0.04 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 48.50 | 1.64 | 1.83 | 1.74 | 1.73 | +1.59 | +1,135.72% | 0.04 | 10,366 | 60 | 0.35 | 0.54 | 0.10 | -0.04 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 49.00 | 1.45 | 1.59 | 1.52 | 1.60 | +1.43 | +841.18% | 0.03 | 310 | 43 | 0.35 | 0.49 | 0.10 | -0.04 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 50.00 | 0.95 | 1.17 | 1.06 | 1.06 | +0.97 | +1,077.78% | 0.02 | 15,602 | 460 | 0.34 | 0.39 | 0.10 | -0.04 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 51.00 | 0.74 | 0.85 | 0.80 | 0.86 | +0.70 | +437.50% | 0.02 | 118 | 2 | 0.35 | 0.31 | 0.09 | -0.04 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 52.00 | 0.53 | 0.61 | 0.57 | 0.62 | +0.53 | +588.89% | 0.01 | 119 | 5 | 0.35 | 0.24 | 0.07 | -0.03 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 52.50 | 0.43 | 0.50 | 0.47 | 0.60 | +0.52 | +650.00% | 0.01 | 103 | 37 | 0.35 | 0.21 | 0.07 | -0.03 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 53.00 | 0.32 | 0.58 | 0.45 | 0.34 | +0.24 | +240.00% | 0.01 | 9 | 14 | 0.37 | 0.19 | 0.06 | -0.03 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.21 | 0.11 | 0.18 | +0.13 | +260.00% | 0.00 | 80 | 147 | 0.38 | 0.11 | 0.04 | -0.02 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | 0.03 | 0.01 | -0.01 | 1/23/2026 | 1/29/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.63 | 0.32 | 0.01 | -0.02 | -66.67% | 0.01 | 5 | 3 | 1.97 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 27.50 | 0.00 | 2.13 | 1.07 | 0.03 | -0.01 | -25.00% | 0.04 | 2 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 30.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 60 | 0.81 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 149 | 1.05 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 34.00 | 0.00 | 2.14 | 1.07 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 35 | 1.82 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:51 PM EST |
| 35.00 | 0.01 | 0.08 | 0.05 | 0.06 | -0.21 | -77.78% | 0.00 | 164 | 15,544 | 0.62 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 36.00 | 0.00 | 0.58 | 0.29 | 0.15 | -0.21 | -58.34% | 0.01 | 50 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 37.00 | 0.00 | 0.28 | 0.14 | 0.04 | -0.46 | -92.00% | 0.00 | 7 | 410 | 0.78 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 37.50 | 0.05 | 0.15 | 0.10 | 0.05 | -0.62 | -92.54% | 0.00 | 35 | 647 | 0.60 | -0.01 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 38.00 | 0.00 | 0.26 | 0.13 | 0.10 | -0.70 | -87.50% | 0.00 | 1 | 214 | 0.71 | -0.01 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 38.50 | 0.00 | 0.33 | 0.17 | 0.10 | -0.86 | -89.59% | 0.00 | 1 | 59 | 0.72 | -0.01 | 0.01 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 39.00 | 0.07 | 0.31 | 0.19 | 0.10 | -0.92 | -90.20% | 0.00 | 23 | 120 | 0.59 | -0.02 | 0.01 | -0.02 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 39.50 | 0.06 | 0.15 | 0.11 | 0.05 | -1.24 | -96.13% | 0.00 | 284 | 14,632 | 0.50 | -0.02 | 0.01 | -0.02 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 40.00 | 0.10 | 0.14 | 0.12 | 0.12 | -1.33 | -91.73% | 0.00 | 786 | 4,429 | 0.50 | -0.03 | 0.01 | -0.02 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 40.50 | 0.00 | 0.49 | 0.25 | 0.21 | -1.38 | -86.80% | 0.01 | 6 | 190 | 0.67 | -0.03 | 0.01 | -0.02 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 41.00 | 0.00 | 0.25 | 0.13 | 0.21 | -1.70 | -89.01% | 0.00 | 116 | 1,063 | 0.53 | -0.04 | 0.02 | -0.02 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 41.50 | 0.00 | 0.56 | 0.28 | 0.21 | -1.79 | -89.50% | 0.01 | 31 | 132 | 0.64 | -0.05 | 0.02 | -0.02 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 42.00 | 0.00 | 0.39 | 0.20 | 0.23 | -2.12 | -90.22% | 0.00 | 23 | 49 | 0.53 | -0.06 | 0.03 | -0.02 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 42.50 | 0.02 | 0.47 | 0.25 | 0.20 | -2.63 | -92.94% | 0.01 | 92 | 1,279 | 0.40 | -0.08 | 0.03 | -0.03 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 43.00 | 0.00 | 0.55 | 0.28 | 0.39 | -2.37 | -85.87% | 0.01 | 36 | 89 | 0.53 | -0.09 | 0.04 | -0.03 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 43.50 | 0.16 | 0.92 | 0.54 | 0.40 | -2.31 | -85.24% | 0.01 | 7 | 70 | 0.48 | -0.11 | 0.04 | -0.03 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 44.00 | 0.32 | 0.47 | 0.40 | 0.42 | -2.73 | -86.67% | 0.01 | 11 | 23 | 0.41 | -0.14 | 0.05 | -0.03 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 44.50 | 0.36 | 0.53 | 0.45 | 0.49 | -3.26 | -86.94% | 0.01 | 49 | 106 | 0.40 | -0.16 | 0.05 | -0.04 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 45.00 | 0.47 | 0.62 | 0.55 | 0.45 | -3.98 | -89.85% | 0.01 | 87 | 595 | 0.40 | -0.19 | 0.06 | -0.04 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 45.50 | 0.52 | 0.75 | 0.64 | 0.70 | -3.90 | -84.79% | 0.01 | 34 | 20 | 0.39 | -0.21 | 0.07 | -0.04 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 46.00 | 0.62 | 0.85 | 0.74 | 0.70 | % | 0.02 | 849 | 0 | 0.38 | -0.25 | 0.07 | -0.04 | 1/29/2026 | 1/29/2026 3:59:51 PM EST | |
| 46.50 | 0.79 | 0.99 | 0.89 | 1.45 | % | 0.02 | 1 | 0 | 0.38 | -0.28 | 0.08 | -0.04 | 1/29/2026 | 1/29/2026 3:59:51 PM EST | |
| 47.00 | 1.00 | 1.18 | 1.09 | 1.12 | -3.43 | -75.39% | 0.02 | 79 | 8 | 0.39 | -0.32 | 0.09 | -0.04 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 47.50 | 0.97 | 1.33 | 1.15 | 1.15 | -3.85 | -77.00% | 0.02 | 163 | 3 | 0.36 | -0.37 | 0.09 | -0.04 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 48.00 | 1.40 | 1.55 | 1.48 | 1.25 | -4.90 | -79.68% | 0.03 | 64 | 5 | 0.36 | -0.41 | 0.10 | -0.04 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 48.50 | 1.39 | 1.77 | 1.58 | 1.90 | % | 0.03 | 55 | 0 | 0.35 | -0.46 | 0.10 | -0.04 | 1/29/2026 | 1/29/2026 3:59:51 PM EST | |
| 49.00 | 1.63 | 2.03 | 1.83 | 1.83 | % | 0.04 | 78 | 0 | 0.34 | -0.51 | 0.10 | -0.04 | 1/29/2026 | 1/29/2026 3:59:51 PM EST | |
| 50.00 | 2.21 | 2.62 | 2.42 | 2.50 | -4.30 | -63.24% | 0.05 | 20 | 57 | 0.34 | -0.61 | 0.10 | -0.04 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 51.00 | 2.88 | 3.90 | 3.39 | 3.49 | % | 0.07 | 13 | 0 | 0.40 | -0.69 | 0.09 | -0.04 | 1/29/2026 | 1/29/2026 3:59:51 PM EST | |
| 52.00 | 3.65 | 4.20 | 3.93 | % | 0.08 | 0 | 0 | 0.34 | -0.76 | 0.07 | -0.03 | 1/29/2026 3:59:51 PM EST | |||
| 52.50 | 3.80 | 5.25 | 4.53 | % | 0.09 | 0 | 0 | 0.59 | -0.79 | 0.07 | -0.03 | 1/29/2026 3:59:51 PM EST | |||
| 53.00 | 4.20 | 5.85 | 5.03 | 10.85 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.64 | -0.81 | 0.06 | -0.03 | 1/26/2026 | 1/29/2026 3:59:51 PM EST |
| 55.00 | 5.15 | 7.75 | 6.45 | 9.30 | -1.92 | -17.12% | 0.12 | 1 | 0 | 0.74 | -0.89 | 0.04 | -0.02 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 60.00 | 9.50 | 13.15 | 11.33 | 16.93 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.10 | -0.97 | 0.01 | -0.01 | 1/16/2026 | 1/29/2026 3:59:51 PM EST |