Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $38.76 as of 9/4/2026 7:55:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 9.55 | 11.60 | 10.58 | % | 0.38 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 29.00 | 8.40 | 10.65 | 9.53 | % | 0.33 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 30.00 | 8.25 | 10.65 | 9.45 | 8.70 | 0.00 | 0.00% | 0.32 | 0 | 4 | 2.56 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 4:00:00 PM EST |
| 31.00 | 7.15 | 9.65 | 8.40 | 7.85 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 4:00:00 PM EST |
| 32.00 | 5.95 | 7.90 | 6.93 | % | 0.22 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 33.00 | 5.10 | 6.90 | 6.00 | % | 0.18 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 34.00 | 4.15 | 6.70 | 5.43 | % | 0.16 | 0 | 0 | 1.81 | 0.99 | 0.01 | -0.01 | 9/3/2026 4:00:00 PM EST | |||
| 35.00 | 3.35 | 4.45 | 3.90 | 3.82 | % | 0.11 | 1 | 0 | 0.95 | 0.96 | 0.04 | -0.01 | 9/3/2026 | 9/3/2026 4:00:00 PM EST | |
| 35.50 | 2.77 | 4.60 | 3.69 | 3.43 | % | 0.10 | 1 | 0 | 1.52 | 0.93 | 0.06 | -0.02 | 9/3/2026 | 9/3/2026 4:00:00 PM EST | |
| 36.00 | 2.23 | 3.35 | 2.79 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.74 | 0.90 | 0.08 | -0.03 | 9/2/2026 | 9/3/2026 4:00:00 PM EST |
| 36.50 | 1.81 | 3.55 | 2.68 | 2.48 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.02 | 0.87 | 0.10 | -0.03 | 8/31/2026 | 9/3/2026 4:00:00 PM EST |
| 37.00 | 1.52 | 3.60 | 2.56 | 1.82 | -2.48 | -57.68% | 0.07 | 13 | 1 | 1.18 | 0.82 | 0.13 | -0.03 | 9/3/2026 | 9/3/2026 4:00:00 PM EST |
| 37.50 | 1.18 | 1.84 | 1.51 | 1.03 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.49 | 0.74 | 0.16 | -0.04 | 9/1/2026 | 9/3/2026 4:00:00 PM EST |
| 38.00 | 1.10 | 1.52 | 1.31 | 1.18 | +0.16 | +15.69% | 0.03 | 1 | 631 | 0.39 | 0.66 | 0.19 | -0.05 | 9/3/2026 | 9/3/2026 4:00:00 PM EST |
| 38.50 | 0.39 | 1.22 | 0.81 | 0.83 | +0.06 | +7.80% | 0.02 | 7 | 194 | 0.30 | 0.56 | 0.22 | -0.05 | 9/3/2026 | 9/3/2026 4:00:00 PM EST |
| 39.00 | 0.55 | 0.79 | 0.67 | 0.65 | -0.03 | -4.42% | 0.02 | 52 | 20 | 0.35 | 0.45 | 0.23 | -0.04 | 9/3/2026 | 9/3/2026 4:00:00 PM EST |
| 39.50 | 0.05 | 0.60 | 0.33 | 0.47 | -0.03 | -6.00% | 0.01 | 55 | 194 | 0.26 | 0.33 | 0.22 | -0.04 | 9/3/2026 | 9/3/2026 4:00:00 PM EST |
| 40.00 | 0.12 | 0.36 | 0.24 | 0.35 | +0.03 | +9.38% | 0.01 | 88 | 217 | 0.30 | 0.22 | 0.19 | -0.03 | 9/3/2026 | 9/3/2026 4:00:00 PM EST |
| 40.50 | 0.02 | 0.29 | 0.16 | 0.20 | -0.02 | -9.10% | 0.00 | 48 | 106 | 0.28 | 0.15 | 0.14 | -0.02 | 9/3/2026 | 9/3/2026 4:00:00 PM EST |
| 41.00 | 0.10 | 0.23 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 17 | 94 | 0.36 | 0.09 | 0.10 | -0.02 | 9/3/2026 | 9/3/2026 4:00:00 PM EST |
| 41.50 | 0.05 | 0.33 | 0.19 | 0.21 | +0.09 | +75.00% | 0.00 | 1 | 31 | 0.40 | 0.05 | 0.07 | -0.01 | 9/3/2026 | 9/3/2026 4:00:00 PM EST |
| 42.00 | 0.03 | 0.07 | 0.05 | 0.11 | +0.04 | +57.15% | 0.00 | 15 | 92 | 0.34 | 0.04 | 0.05 | -0.01 | 9/3/2026 | 9/3/2026 4:00:00 PM EST |
| 42.50 | 0.00 | 0.27 | 0.14 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.59 | 0.01 | 0.02 | 0.00 | 8/28/2026 | 9/3/2026 4:00:00 PM EST |
| 43.00 | 0.01 | 0.11 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 79 | 0.41 | 0.01 | 0.02 | 0.00 | 9/3/2026 | 9/3/2026 4:00:00 PM EST |
| 43.50 | 0.00 | 0.93 | 0.47 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.10 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 4:00:00 PM EST |
| 44.00 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.74 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 4:00:00 PM EST |
| 44.50 | 0.00 | 1.40 | 0.70 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.45 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.17 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.73 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 4:00:00 PM EST |
| 45.50 | 0.00 | 1.86 | 0.93 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 46.00 | 0.00 | 0.27 | 0.14 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.91 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 4:00:00 PM EST |
| 47.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.09 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/3/2026 4:00:00 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.44 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 4:00:00 PM EST |
| 49.00 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.30 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/3/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 207 | 1.74 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/3/2026 4:00:00 PM EST |
| 51.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 23 | 2.20 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/3/2026 4:00:00 PM EST |
| 52.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 53.00 | 0.00 | 2.13 | 1.07 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.66 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/3/2026 4:00:00 PM EST |
| 54.00 | 0.00 | 1.75 | 0.88 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.53 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/3/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 56.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 57.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 58.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 59.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 29.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.49 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 1.60 | 0.80 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.17 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 33.00 | 0.00 | 1.36 | 0.68 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | -0.01 | 0.01 | -0.01 | 9/1/2026 | 9/3/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.13 | -76.48% | 0.00 | 13 | 31 | 0.49 | -0.04 | 0.04 | -0.01 | 9/3/2026 | 9/3/2026 4:00:00 PM EST |
| 35.50 | 0.01 | 0.19 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.40 | -0.07 | 0.06 | -0.02 | 9/1/2026 | 9/3/2026 4:00:00 PM EST |
| 36.00 | 0.04 | 0.22 | 0.13 | 0.11 | -0.05 | -31.25% | 0.00 | 3 | 9 | 0.40 | -0.10 | 0.08 | -0.03 | 9/3/2026 | 9/3/2026 4:00:00 PM EST |
| 36.50 | 0.00 | 0.27 | 0.14 | 0.16 | -0.01 | -5.89% | 0.00 | 2 | 47 | 0.46 | -0.13 | 0.10 | -0.03 | 9/3/2026 | 9/3/2026 4:00:00 PM EST |
| 37.00 | 0.00 | 0.27 | 0.14 | 0.28 | -0.02 | -6.67% | 0.00 | 27 | 17 | 0.46 | -0.18 | 0.13 | -0.03 | 9/3/2026 | 9/3/2026 4:00:00 PM EST |
| 37.50 | 0.25 | 0.37 | 0.31 | 0.34 | -0.09 | -20.93% | 0.01 | 69 | 52 | 0.34 | -0.26 | 0.16 | -0.04 | 9/3/2026 | 9/3/2026 4:00:00 PM EST |
| 38.00 | 0.34 | 0.49 | 0.42 | 0.41 | -0.25 | -37.88% | 0.01 | 56 | 54 | 0.32 | -0.34 | 0.19 | -0.05 | 9/3/2026 | 9/3/2026 4:00:00 PM EST |
| 38.50 | 0.45 | 0.78 | 0.62 | 0.79 | -0.01 | -1.25% | 0.02 | 76 | 118 | 0.32 | -0.44 | 0.22 | -0.05 | 9/3/2026 | 9/3/2026 4:00:00 PM EST |
| 39.00 | 0.17 | 1.35 | 0.76 | 1.09 | -0.14 | -11.39% | 0.02 | 3 | 41 | 0.53 | -0.55 | 0.23 | -0.04 | 9/3/2026 | 9/3/2026 4:00:00 PM EST |
| 39.50 | 0.94 | 1.50 | 1.22 | 1.24 | -0.27 | -17.89% | 0.03 | 1 | 4 | 0.33 | -0.67 | 0.22 | -0.04 | 9/3/2026 | 9/3/2026 4:00:00 PM EST |
| 40.00 | 1.40 | 2.07 | 1.74 | 1.62 | -0.21 | -11.48% | 0.04 | 1 | 74 | 0.41 | -0.78 | 0.19 | -0.03 | 9/3/2026 | 9/3/2026 4:00:00 PM EST |
| 40.50 | 1.55 | 3.50 | 2.53 | 2.35 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.08 | -0.85 | 0.14 | -0.02 | 8/31/2026 | 9/3/2026 4:00:00 PM EST |
| 41.00 | 2.22 | 3.70 | 2.96 | 2.58 | -0.02 | -0.77% | 0.07 | 2 | 101 | 1.02 | -0.91 | 0.10 | -0.02 | 9/3/2026 | 9/3/2026 4:00:00 PM EST |
| 41.50 | 2.21 | 4.10 | 3.16 | 2.81 | +0.72 | +34.45% | 0.08 | 1 | 4 | 1.05 | -0.95 | 0.07 | -0.01 | 9/3/2026 | 9/3/2026 4:00:00 PM EST |
| 42.00 | 2.60 | 4.00 | 3.30 | 3.59 | 0.00 | 0.00% | 0.08 | 0 | 39 | 0.82 | -0.96 | 0.05 | -0.01 | 9/2/2026 | 9/3/2026 4:00:00 PM EST |
| 42.50 | 3.10 | 4.90 | 4.00 | 4.05 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.09 | -0.99 | 0.02 | 0.00 | 9/2/2026 | 9/3/2026 4:00:00 PM EST |
| 43.00 | 3.80 | 6.20 | 5.00 | 4.73 | +0.19 | +4.19% | 0.12 | 25 | 70 | 1.53 | -0.99 | 0.02 | 0.00 | 9/3/2026 | 9/3/2026 4:00:00 PM EST |
| 43.50 | 4.05 | 5.40 | 4.73 | 5.09 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.94 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 4:00:00 PM EST |
| 44.00 | 4.55 | 6.30 | 5.43 | 5.48 | 0.00 | 0.00% | 0.12 | 0 | 59 | 1.21 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 4:00:00 PM EST |
| 44.50 | 4.80 | 6.70 | 5.75 | 5.98 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.22 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 4:00:00 PM EST |
| 45.00 | 5.40 | 7.10 | 6.25 | 6.20 | 0.00 | 0.00% | 0.14 | 0 | 19 | 1.21 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 4:00:00 PM EST |
| 45.50 | 5.90 | 8.85 | 7.38 | % | 0.16 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 46.00 | 6.40 | 8.05 | 7.23 | 7.45 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.28 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 4:00:00 PM EST |
| 47.00 | 7.20 | 9.25 | 8.23 | 7.40 | -1.74 | -19.04% | 0.18 | 27 | 18 | 1.50 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 4:00:00 PM EST |
| 48.00 | 8.40 | 10.30 | 9.35 | 9.24 | 0.00 | 0.00% | 0.19 | 0 | 15 | 1.62 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 4:00:00 PM EST |
| 49.00 | 9.50 | 11.50 | 10.50 | 9.40 | -1.07 | -10.22% | 0.21 | 32 | 21 | 1.83 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 4:00:00 PM EST |
| 50.00 | 11.00 | 13.10 | 12.05 | 10.15 | 0.00 | 0.00% | 0.24 | 0 | 4 | 2.25 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/3/2026 4:00:00 PM EST |
| 51.00 | 11.25 | 13.50 | 12.38 | % | 0.24 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 52.00 | 12.25 | 14.50 | 13.38 | 14.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.08 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 4:00:00 PM EST |
| 53.00 | 13.25 | 15.50 | 14.38 | % | 0.27 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 54.00 | 14.25 | 17.35 | 15.80 | 15.46 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.72 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 4:00:00 PM EST |
| 55.00 | 15.10 | 17.70 | 16.40 | % | 0.30 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 56.00 | 16.25 | 18.70 | 17.48 | % | 0.31 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 57.00 | 17.25 | 20.30 | 18.78 | % | 0.33 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 58.00 | 18.25 | 21.30 | 19.78 | % | 0.34 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 59.00 | 19.25 | 22.30 | 20.78 | % | 0.35 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 60.00 | 20.25 | 22.70 | 21.48 | % | 0.36 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 65.00 | 25.25 | 27.80 | 26.53 | % | 0.41 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST |