Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $47.52 as of 1/30/2026 8:14:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 33.45 | 37.15 | 35.30 | 26.54 | 0.00 | 0.00% | 2.82 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/30/2026 4:00:02 PM EST |
| 15.00 | 30.75 | 34.65 | 32.70 | 18.79 | 0.00 | 0.00% | 2.18 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 1/30/2026 4:00:02 PM EST |
| 17.50 | 28.25 | 32.15 | 30.20 | 16.20 | 0.00 | 0.00% | 1.73 | 0 | 6 | 2.74 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 1/30/2026 4:00:02 PM EST |
| 20.00 | 25.75 | 29.65 | 27.70 | 10.35 | 0.00 | 0.00% | 1.39 | 0 | 23 | 2.41 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 1/30/2026 4:00:02 PM EST |
| 22.50 | 23.30 | 26.50 | 24.90 | 17.00 | 0.00 | 0.00% | 1.11 | 0 | 88 | 1.89 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/30/2026 4:00:02 PM EST |
| 25.00 | 21.45 | 24.75 | 23.10 | 17.47 | 0.00 | 0.00% | 0.92 | 0 | 381 | 1.92 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 27.50 | 18.80 | 22.30 | 20.55 | 18.90 | 0.00 | 0.00% | 0.75 | 0 | 495 | 1.72 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 30.00 | 16.20 | 19.05 | 17.63 | 17.83 | +1.30 | +7.87% | 0.59 | 20 | 835 | 1.30 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 32.50 | 14.15 | 16.75 | 15.45 | 16.05 | +3.85 | +31.56% | 0.48 | 4 | 1,407 | 1.18 | 0.99 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 35.00 | 12.60 | 13.60 | 13.10 | 13.13 | +0.84 | +6.84% | 0.37 | 4 | 1,032 | 0.64 | 0.98 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 37.50 | 10.05 | 10.95 | 10.50 | 10.30 | -1.25 | -10.83% | 0.28 | 33 | 3,418 | 0.67 | 0.95 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 40.00 | 7.95 | 8.45 | 8.20 | 8.05 | -1.00 | -11.05% | 0.20 | 25 | 16,868 | 0.47 | 0.89 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 42.50 | 5.65 | 6.25 | 5.95 | 6.09 | -0.81 | -11.74% | 0.14 | 61 | 5,938 | 0.41 | 0.80 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 45.00 | 3.95 | 4.40 | 4.18 | 4.00 | -1.17 | -22.64% | 0.09 | 34 | 1,987 | 0.40 | 0.68 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 47.50 | 2.47 | 2.65 | 2.56 | 2.71 | -0.59 | -17.88% | 0.05 | 384 | 3,607 | 0.36 | 0.53 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 50.00 | 1.29 | 1.54 | 1.42 | 1.50 | -0.53 | -26.11% | 0.03 | 696 | 1,103 | 0.34 | 0.38 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 52.50 | 0.67 | 1.10 | 0.89 | 0.90 | -0.32 | -26.23% | 0.02 | 19 | 530 | 0.36 | 0.25 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 55.00 | 0.28 | 0.54 | 0.41 | 0.52 | -0.23 | -30.67% | 0.01 | 288 | 341 | 0.34 | 0.15 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.19 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 6 | 88 | 0.40 | 0.05 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.45 | 0.01 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.83 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/30/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 2.09 | 1.05 | 0.06 | 0.00 | 0.00% | 0.07 | 0 | 156 | 3.05 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/30/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 1.12 | 0.56 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 381 | 2.20 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/30/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.99 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.23 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 4:00:02 PM EST |
| 25.00 | 0.01 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.77 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 27.50 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,762 | 0.79 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 30.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 89 | 1,354 | 0.62 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 32.50 | 0.08 | 0.17 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3,284 | 0.58 | -0.01 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 35.00 | 0.09 | 0.16 | 0.13 | 0.15 | -0.02 | -11.77% | 0.00 | 6 | 3,552 | 0.49 | -0.02 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 37.50 | 0.20 | 0.24 | 0.22 | 0.24 | -0.03 | -11.12% | 0.01 | 21 | 3,736 | 0.45 | -0.05 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 40.00 | 0.37 | 0.45 | 0.41 | 0.43 | +0.04 | +10.26% | 0.01 | 96 | 11,472 | 0.41 | -0.11 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 42.50 | 0.71 | 0.86 | 0.79 | 0.75 | +0.06 | +8.70% | 0.02 | 90 | 2,714 | 0.39 | -0.20 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 45.00 | 1.32 | 1.54 | 1.43 | 1.40 | +0.17 | +13.83% | 0.03 | 402 | 1,059 | 0.37 | -0.32 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 47.50 | 2.35 | 2.67 | 2.51 | 2.47 | +0.32 | +14.89% | 0.05 | 752 | 190 | 0.37 | -0.47 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 50.00 | 3.80 | 4.00 | 3.90 | 3.65 | +0.40 | +12.31% | 0.08 | 63 | 23 | 0.36 | -0.62 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 52.50 | 5.35 | 6.00 | 5.68 | 5.65 | % | 0.11 | 1 | 0 | 0.33 | -0.75 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST | |
| 55.00 | 7.15 | 8.10 | 7.63 | 7.41 | +0.50 | +7.24% | 0.14 | 59 | 76 | 0.41 | -0.85 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 60.00 | 11.20 | 14.30 | 12.75 | 13.57 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.81 | -0.95 | 0.02 | -0.01 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 65.00 | 15.45 | 19.30 | 17.38 | % | 0.27 | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 1/30/2026 4:00:02 PM EST |