Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $42.49 as of 1/7/2026 5:56:01 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 | 28.15 | 32.20 | 30.18 | 19.56 | 0.00 | 0.00% | 2.41 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 1/7/2026 4:00:08 PM EST |
| 15.00 | 25.70 | 29.75 | 27.73 | 19.85 | 0.00 | 0.00% | 1.85 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 1/7/2026 4:00:08 PM EST |
| 17.50 | 23.25 | 27.30 | 25.28 | 14.65 | 0.00 | 0.00% | 1.44 | 0 | 20 | 1.41 | 0.99 | 0.00 | 0.00 | 5/13/2025 | 1/7/2026 4:00:08 PM EST |
| 20.00 | 20.85 | 24.85 | 22.85 | 15.39 | 0.00 | 0.00% | 1.14 | 0 | 7 | 1.28 | 0.99 | 0.00 | 0.00 | 12/2/2025 | 1/7/2026 4:00:08 PM EST |
| 22.50 | 18.40 | 22.45 | 20.43 | 16.43 | 0.00 | 0.00% | 0.91 | 0 | 109 | 1.13 | 0.98 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 4:00:08 PM EST |
| 25.00 | 16.40 | 20.05 | 18.23 | 18.34 | 0.00 | 0.00% | 0.73 | 0 | 269 | 1.01 | 0.97 | 0.01 | 0.00 | 1/6/2026 | 1/7/2026 4:00:08 PM EST |
| 27.50 | 14.05 | 17.75 | 15.90 | 14.54 | 0.00 | 0.00% | 0.58 | 0 | 387 | 0.86 | 0.93 | 0.01 | -0.01 | 12/30/2025 | 1/7/2026 4:00:08 PM EST |
| 30.00 | 12.20 | 14.05 | 13.13 | 13.60 | +1.10 | +8.80% | 0.44 | 22 | 466 | 0.55 | 0.91 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 4:00:08 PM EST |
| 32.50 | 10.30 | 12.80 | 11.55 | 10.47 | 0.00 | 0.00% | 0.36 | 0 | 734 | 0.63 | 0.87 | 0.02 | -0.01 | 12/24/2025 | 1/7/2026 4:00:08 PM EST |
| 35.00 | 8.30 | 10.70 | 9.50 | 9.50 | 0.00 | 0.00% | 0.27 | 0 | 868 | 0.39 | 0.82 | 0.02 | -0.01 | 1/6/2026 | 1/7/2026 4:00:08 PM EST |
| 37.50 | 6.25 | 8.60 | 7.43 | 7.65 | +0.20 | +2.69% | 0.20 | 4 | 1,258 | 0.37 | 0.75 | 0.03 | -0.01 | 1/7/2026 | 1/7/2026 4:00:08 PM EST |
| 40.00 | 5.55 | 6.35 | 5.95 | 5.96 | +0.09 | +1.54% | 0.15 | 25 | 1,100 | 0.39 | 0.67 | 0.04 | -0.01 | 1/7/2026 | 1/7/2026 4:00:08 PM EST |
| 42.50 | 4.50 | 4.70 | 4.60 | 4.65 | +0.11 | +2.43% | 0.11 | 24 | 748 | 0.38 | 0.57 | 0.04 | -0.01 | 1/7/2026 | 1/7/2026 4:00:08 PM EST |
| 45.00 | 3.35 | 3.50 | 3.43 | 3.40 | +0.09 | +2.72% | 0.08 | 67 | 953 | 0.38 | 0.47 | 0.04 | -0.01 | 1/7/2026 | 1/7/2026 4:00:08 PM EST |
| 47.50 | 2.34 | 2.83 | 2.59 | 2.47 | -0.05 | -1.99% | 0.05 | 53 | 4,321 | 0.38 | 0.38 | 0.04 | -0.01 | 1/7/2026 | 1/7/2026 4:00:08 PM EST |
| 50.00 | 1.76 | 1.84 | 1.80 | 1.78 | 0.00 | 0.00% | 0.04 | 15 | 2,191 | 0.37 | 0.31 | 0.03 | -0.01 | 1/7/2026 | 1/7/2026 4:00:08 PM EST |
| 55.00 | 0.70 | 1.25 | 0.98 | 0.97 | +0.06 | +6.60% | 0.02 | 4 | 608 | 0.38 | 0.23 | 0.02 | -0.01 | 1/7/2026 | 1/7/2026 4:00:08 PM EST |
| 60.00 | 0.23 | 1.01 | 0.62 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.39 | 0.18 | 0.02 | -0.01 | 1/6/2026 | 1/7/2026 4:00:08 PM EST |
| 65.00 | 0.20 | 0.76 | 0.48 | 0.23 | +0.07 | +43.75% | 0.01 | 41 | 12 | 0.43 | 0.14 | 0.02 | -0.01 | 1/7/2026 | 1/7/2026 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 | 1.92 | 0.96 | 0.06 | 0.00 | 0.00% | 0.08 | 0 | 436 | 1.80 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 1/7/2026 4:00:08 PM EST |
| 15.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.79 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/7/2026 4:00:08 PM EST |
| 17.50 | 0.01 | 0.68 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 551 | 0.76 | -0.01 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.71 | -0.01 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:08 PM EST |
| 22.50 | 0.00 | 0.53 | 0.27 | 0.09 | -0.02 | -18.19% | 0.01 | 10 | 1,847 | 0.70 | -0.02 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 0.87 | 0.44 | 0.15 | -0.16 | -51.62% | 0.02 | 3 | 1,080 | 0.69 | -0.03 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 4:00:08 PM EST |
| 27.50 | 0.05 | 0.57 | 0.31 | 0.27 | +0.05 | +22.73% | 0.01 | 1 | 5,327 | 0.44 | -0.07 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 4:00:08 PM EST |
| 30.00 | 0.33 | 0.70 | 0.52 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1,110 | 0.44 | -0.09 | 0.01 | -0.01 | 1/6/2026 | 1/7/2026 4:00:08 PM EST |
| 32.50 | 0.57 | 1.04 | 0.81 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 1,368 | 0.42 | -0.13 | 0.02 | -0.01 | 1/5/2026 | 1/7/2026 4:00:08 PM EST |
| 35.00 | 0.99 | 1.64 | 1.32 | 1.19 | -0.02 | -1.66% | 0.04 | 5 | 1,033 | 0.41 | -0.18 | 0.02 | -0.01 | 1/7/2026 | 1/7/2026 4:00:08 PM EST |
| 37.50 | 1.72 | 2.26 | 1.99 | 1.89 | -0.03 | -1.57% | 0.05 | 182 | 2,420 | 0.40 | -0.25 | 0.03 | -0.01 | 1/7/2026 | 1/7/2026 4:00:08 PM EST |
| 40.00 | 2.59 | 2.99 | 2.79 | 2.78 | -0.03 | -1.07% | 0.07 | 4 | 7,278 | 0.39 | -0.33 | 0.04 | -0.01 | 1/7/2026 | 1/7/2026 4:00:08 PM EST |
| 42.50 | 3.90 | 4.05 | 3.98 | 4.00 | +0.10 | +2.57% | 0.09 | 46 | 503 | 0.38 | -0.43 | 0.04 | -0.01 | 1/7/2026 | 1/7/2026 4:00:08 PM EST |
| 45.00 | 5.20 | 6.15 | 5.68 | 5.35 | +0.10 | +1.91% | 0.13 | 49 | 195 | 0.40 | -0.53 | 0.04 | -0.01 | 1/7/2026 | 1/7/2026 4:00:08 PM EST |
| 47.50 | 6.25 | 8.00 | 7.13 | 6.60 | 0.00 | 0.00% | 0.15 | 0 | 54 | 0.38 | -0.62 | 0.04 | -0.01 | 1/6/2026 | 1/7/2026 4:00:08 PM EST |
| 50.00 | 7.90 | 9.55 | 8.73 | 9.24 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.34 | -0.69 | 0.03 | -0.01 | 12/15/2025 | 1/7/2026 4:00:08 PM EST |
| 55.00 | 11.40 | 13.80 | 12.60 | 13.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.44 | -0.77 | 0.02 | -0.01 | 12/22/2025 | 1/7/2026 4:00:08 PM EST |
| 60.00 | 15.45 | 19.50 | 17.48 | % | 0.29 | 0 | 0 | 0.60 | -0.82 | 0.02 | -0.01 | 1/7/2026 4:00:08 PM EST | |||
| 65.00 | 20.40 | 24.45 | 22.43 | % | 0.35 | 0 | 0 | 0.67 | -0.86 | 0.02 | -0.01 | 1/7/2026 4:00:08 PM EST |