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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 29.35 | 33.20 | 31.28 | 18.06 | 0.00 | 0.00% | 1.79 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 1/29/2026 3:59:51 PM EST |
| 20.00 | 27.65 | 30.35 | 29.00 | 23.50 | +1.51 | +6.87% | 1.45 | 2 | 85 | 1.09 | 0.99 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 22.50 | 25.25 | 28.00 | 26.63 | 17.50 | 0.00 | 0.00% | 1.18 | 0 | 1 | 0.96 | 0.97 | 0.00 | 0.00 | 12/10/2025 | 1/29/2026 3:59:51 PM EST |
| 25.00 | 22.90 | 24.75 | 23.83 | 17.25 | 0.00 | 0.00% | 0.95 | 0 | 110 | 0.71 | 0.96 | 0.00 | 0.00 | 12/26/2025 | 1/29/2026 3:59:51 PM EST |
| 27.50 | 20.55 | 22.45 | 21.50 | 15.39 | 0.00 | 0.00% | 0.78 | 0 | 856 | 0.65 | 0.95 | 0.00 | -0.01 | 1/5/2026 | 1/29/2026 3:59:51 PM EST |
| 30.00 | 18.30 | 20.20 | 19.25 | 15.80 | 0.00 | 0.00% | 0.64 | 0 | 376 | 0.64 | 0.92 | 0.01 | -0.01 | 1/9/2026 | 1/29/2026 3:59:51 PM EST |
| 32.50 | 16.10 | 18.95 | 17.53 | 14.50 | +4.10 | +39.43% | 0.54 | 25 | 244 | 0.67 | 0.90 | 0.01 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 35.00 | 14.05 | 15.85 | 14.95 | 12.03 | +1.34 | +12.54% | 0.43 | 1 | 234 | 0.37 | 0.86 | 0.01 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 37.50 | 12.05 | 13.85 | 12.95 | 7.44 | 0.00 | 0.00% | 0.35 | 0 | 184 | 0.39 | 0.82 | 0.01 | -0.01 | 1/28/2026 | 1/29/2026 3:59:51 PM EST |
| 40.00 | 11.05 | 12.00 | 11.53 | 9.07 | +2.84 | +45.59% | 0.29 | 52 | 1,832 | 0.43 | 0.78 | 0.02 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 42.50 | 9.40 | 10.80 | 10.10 | 8.63 | +4.00 | +86.40% | 0.24 | 11 | 283 | 0.44 | 0.72 | 0.02 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 45.00 | 7.85 | 8.80 | 8.33 | 8.30 | +4.70 | +130.56% | 0.19 | 173 | 565 | 0.41 | 0.67 | 0.02 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 47.50 | 6.70 | 7.40 | 7.05 | 7.05 | +4.28 | +154.52% | 0.15 | 33 | 284 | 0.41 | 0.60 | 0.02 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 50.00 | 5.45 | 5.95 | 5.70 | 5.80 | +3.60 | +163.64% | 0.11 | 54 | 915 | 0.39 | 0.54 | 0.03 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 52.50 | 4.00 | 5.30 | 4.65 | 4.15 | +1.92 | +86.10% | 0.09 | 22 | 1 | 0.39 | 0.47 | 0.03 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 55.00 | 3.25 | 3.80 | 3.53 | 3.85 | +2.48 | +181.03% | 0.06 | 10,064 | 21 | 0.37 | 0.41 | 0.03 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 60.00 | 1.84 | 2.88 | 2.36 | 2.24 | +1.43 | +176.55% | 0.04 | 6 | 29 | 0.37 | 0.29 | 0.02 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 65.00 | 1.11 | 1.46 | 1.29 | 1.36 | +0.96 | +240.00% | 0.02 | 19 | 162 | 0.35 | 0.20 | 0.02 | -0.01 | 1/29/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.61 | 0.81 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 42 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.79 | 0.40 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 145 | 0.83 | -0.01 | 0.00 | 0.00 | 1/6/2026 | 1/29/2026 3:59:51 PM EST |
| 22.50 | 0.01 | 0.32 | 0.17 | 0.24 | -0.28 | -53.85% | 0.01 | 5 | 39 | 0.49 | -0.03 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 25.00 | 0.07 | 0.45 | 0.26 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3,626 | 0.49 | -0.04 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:51 PM EST |
| 27.50 | 0.24 | 0.75 | 0.50 | 0.52 | -0.09 | -14.76% | 0.02 | 5 | 1,341 | 0.51 | -0.05 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 1.13 | 0.57 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 522 | 0.56 | -0.08 | 0.01 | -0.01 | 1/28/2026 | 1/29/2026 3:59:51 PM EST |
| 32.50 | 0.72 | 1.15 | 0.94 | 1.27 | -0.24 | -15.90% | 0.03 | 9 | 451 | 0.47 | -0.10 | 0.01 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 35.00 | 1.02 | 1.65 | 1.34 | 1.98 | 0.00 | 0.00% | 0.04 | 0 | 286 | 0.45 | -0.14 | 0.01 | -0.01 | 1/27/2026 | 1/29/2026 3:59:51 PM EST |
| 37.50 | 1.59 | 2.15 | 1.87 | 2.05 | -0.90 | -30.51% | 0.05 | 11 | 219 | 0.45 | -0.18 | 0.01 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 40.00 | 2.08 | 2.57 | 2.33 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 2,442 | 0.42 | -0.22 | 0.02 | -0.01 | 1/26/2026 | 1/29/2026 3:59:51 PM EST |
| 42.50 | 2.68 | 3.20 | 2.94 | 3.10 | -2.01 | -39.34% | 0.07 | 8,021 | 372 | 0.40 | -0.28 | 0.02 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 45.00 | 3.40 | 4.85 | 4.13 | 4.00 | -2.30 | -36.51% | 0.09 | 6 | 151 | 0.41 | -0.33 | 0.02 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 47.50 | 4.80 | 5.85 | 5.33 | 5.30 | -2.40 | -31.17% | 0.11 | 81 | 54 | 0.41 | -0.40 | 0.02 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 50.00 | 5.65 | 7.40 | 6.53 | 7.20 | -1.15 | -13.78% | 0.13 | 2 | 7 | 0.40 | -0.46 | 0.03 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 52.50 | 7.40 | 8.55 | 7.98 | % | 0.15 | 0 | 0 | 0.39 | -0.53 | 0.03 | -0.01 | 1/29/2026 3:59:51 PM EST | |||
| 55.00 | 8.95 | 10.10 | 9.53 | % | 0.17 | 0 | 0 | 0.38 | -0.59 | 0.03 | -0.01 | 1/29/2026 3:59:51 PM EST | |||
| 60.00 | 12.50 | 13.65 | 13.08 | % | 0.22 | 0 | 0 | 0.36 | -0.71 | 0.02 | -0.01 | 1/29/2026 3:59:51 PM EST | |||
| 65.00 | 16.55 | 18.30 | 17.43 | % | 0.27 | 0 | 0 | 0.45 | -0.80 | 0.02 | -0.01 | 1/29/2026 3:59:51 PM EST |