Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $43.00 as of 1/16/2026 8:23:51 AM 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 | 28.65 | 32.70 | 30.68 | 26.54 | 0.00 | 0.00% | 2.45 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/16/2026 4:00:08 PM EST |
| 15.00 | 26.15 | 30.25 | 28.20 | 18.79 | 0.00 | 0.00% | 1.88 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 1/16/2026 4:00:08 PM EST |
| 17.50 | 23.75 | 27.80 | 25.78 | 16.20 | 0.00 | 0.00% | 1.47 | 0 | 6 | 2.29 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 1/16/2026 4:00:08 PM EST |
| 20.00 | 21.30 | 25.00 | 23.15 | 10.35 | 0.00 | 0.00% | 1.16 | 0 | 23 | 1.90 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 1/16/2026 4:00:08 PM EST |
| 22.50 | 18.70 | 22.80 | 20.75 | 17.00 | 0.00 | 0.00% | 0.92 | 0 | 88 | 1.76 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/16/2026 4:00:08 PM EST |
| 25.00 | 16.35 | 19.90 | 18.13 | 16.60 | 0.00 | 0.00% | 0.73 | 0 | 381 | 1.45 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 4:00:08 PM EST |
| 27.50 | 14.45 | 17.45 | 15.95 | 15.50 | 0.00 | 0.00% | 0.58 | 0 | 499 | 1.27 | 0.99 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 4:00:08 PM EST |
| 30.00 | 13.25 | 14.25 | 13.75 | 13.40 | -0.10 | -0.75% | 0.46 | 36 | 1,067 | 0.66 | 0.98 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 4:00:08 PM EST |
| 32.50 | 10.25 | 11.25 | 10.75 | 11.08 | 0.00 | 0.00% | 0.33 | 0 | 1,494 | 0.60 | 0.95 | 0.01 | -0.01 | 1/15/2026 | 1/16/2026 4:00:08 PM EST |
| 35.00 | 8.40 | 9.40 | 8.90 | 8.62 | -0.38 | -4.23% | 0.25 | 4 | 1,046 | 0.49 | 0.89 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 4:00:08 PM EST |
| 37.50 | 6.10 | 6.75 | 6.43 | 6.41 | -0.33 | -4.90% | 0.17 | 5 | 3,394 | 0.39 | 0.81 | 0.04 | -0.02 | 1/16/2026 | 1/16/2026 4:00:08 PM EST |
| 40.00 | 4.55 | 6.00 | 5.28 | 4.55 | -0.21 | -4.42% | 0.13 | 12,441 | 16,817 | 0.50 | 0.71 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 4:00:08 PM EST |
| 42.50 | 2.95 | 3.35 | 3.15 | 2.95 | -0.03 | -1.01% | 0.07 | 139 | 5,109 | 0.39 | 0.57 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 4:00:08 PM EST |
| 45.00 | 1.99 | 2.02 | 2.01 | 2.02 | +0.02 | +1.00% | 0.04 | 196 | 1,803 | 0.38 | 0.43 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 4:00:08 PM EST |
| 47.50 | 1.09 | 1.22 | 1.16 | 1.04 | -0.15 | -12.61% | 0.02 | 271 | 2,818 | 0.37 | 0.30 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 4:00:08 PM EST |
| 50.00 | 0.53 | 0.85 | 0.69 | 0.61 | -0.05 | -7.58% | 0.01 | 19 | 658 | 0.37 | 0.20 | 0.04 | -0.02 | 1/16/2026 | 1/16/2026 4:00:08 PM EST |
| 52.50 | 0.27 | 0.62 | 0.45 | 0.35 | -0.05 | -12.50% | 0.01 | 6 | 56 | 0.39 | 0.13 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:08 PM EST |
| 55.00 | 0.13 | 0.26 | 0.20 | 0.18 | +0.05 | +38.47% | 0.00 | 2 | 262 | 0.37 | 0.08 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 0.33 | 0.17 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 67 | 0.53 | 0.02 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.61 | 0.01 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 4:00:08 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 | 1.52 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/16/2026 4:00:08 PM EST |
| 15.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.07 | 0 | 156 | 2.59 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/16/2026 4:00:08 PM EST |
| 17.50 | 0.00 | 1.36 | 0.68 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 381 | 1.94 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/16/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.01 | -33.34% | 0.01 | 3 | 92 | 1.09 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:08 PM EST |
| 22.50 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.78 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 4:00:08 PM EST |
| 25.00 | 0.01 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 375 | 0.68 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:08 PM EST |
| 27.50 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,741 | 0.58 | -0.01 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:08 PM EST |
| 30.00 | 0.12 | 0.22 | 0.17 | 0.15 | -0.04 | -21.06% | 0.01 | 5 | 1,373 | 0.54 | -0.02 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 4:00:08 PM EST |
| 32.50 | 0.17 | 0.35 | 0.26 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2,652 | 0.48 | -0.05 | 0.01 | -0.01 | 1/15/2026 | 1/16/2026 4:00:08 PM EST |
| 35.00 | 0.23 | 0.46 | 0.35 | 0.32 | -0.16 | -33.34% | 0.01 | 32 | 3,565 | 0.41 | -0.11 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 4:00:08 PM EST |
| 37.50 | 0.72 | 0.90 | 0.81 | 0.82 | -0.01 | -1.21% | 0.02 | 42 | 3,789 | 0.42 | -0.19 | 0.04 | -0.02 | 1/16/2026 | 1/16/2026 4:00:08 PM EST |
| 40.00 | 1.27 | 1.55 | 1.41 | 1.43 | -0.06 | -4.03% | 0.04 | 62 | 3,683 | 0.40 | -0.29 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 4:00:08 PM EST |
| 42.50 | 2.41 | 2.48 | 2.45 | 2.18 | -0.16 | -6.84% | 0.06 | 116 | 1,929 | 0.39 | -0.43 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 4:00:08 PM EST |
| 45.00 | 3.60 | 3.95 | 3.78 | 3.65 | 0.00 | 0.00% | 0.08 | 0 | 506 | 0.39 | -0.57 | 0.06 | -0.02 | 1/15/2026 | 1/16/2026 4:00:08 PM EST |
| 47.50 | 5.30 | 6.10 | 5.70 | 5.55 | 0.00 | 0.00% | 0.12 | 0 | 98 | 0.42 | -0.70 | 0.05 | -0.02 | 1/15/2026 | 1/16/2026 4:00:08 PM EST |
| 50.00 | 7.15 | 7.90 | 7.53 | 9.40 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.39 | -0.80 | 0.04 | -0.02 | 12/17/2025 | 1/16/2026 4:00:08 PM EST |
| 52.50 | 8.40 | 10.35 | 9.38 | % | 0.18 | 0 | 0 | 0.54 | -0.87 | 0.03 | -0.01 | 1/16/2026 4:00:08 PM EST | |||
| 55.00 | 10.35 | 14.00 | 12.18 | % | 0.22 | 0 | 0 | 0.82 | -0.92 | 0.02 | -0.01 | 1/16/2026 4:00:08 PM EST | |||
| 60.00 | 14.85 | 18.85 | 16.85 | % | 0.28 | 0 | 0 | 0.94 | -0.98 | 0.01 | 0.00 | 1/16/2026 4:00:08 PM EST | |||
| 65.00 | 19.90 | 23.85 | 21.88 | % | 0.34 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 1/16/2026 4:00:08 PM EST |