Quote for LUV (SOUTHWEST AIRLINES CO)

Data as of Nov 9, 2026

Last

46.30

Change

+1.85

Open

46.00

Previous

44.45

High

47.01

Low

45.85

Bid

-

Ask

-

Volume

7,887,414

Trades

-

Dividend

0.13

Yield

0.94%

Ex-Div

Aug 22, 2017

Split Date

Feb 16, 2001

Impl Vol

48.7%

Hist Vol

39.7%

Opt Volume

10,798

Open Int

198,554

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Data used in the screeners below are delayed from Oct 19, 2026. Subscribe to get the latest end-of-day data.

Covered Calls

Contract	Premium	Time Value	% of Stock	Months	IVol
Nov 20 '26 37.50	2.86	1.56	4.01%	0	0.47
Nov 20 '26 40.00	1.55	1.55	3.99%	0	0.45
Dec 18 '26 37.50	3.45	2.15	5.54%	1	0.44
Mar 19 '27 37.50	5.12	3.82	9.85%	4	0.44

Straddles

Call	Put	Price	ITM
Nov 20 '26 37.50	Nov 20 '26 37.50	4.22	1.30
Jan 19 '29 37.50	Jan 19 '29 37.50	19.28	1.30
Jan 21 '28 40.00	Jan 21 '28 40.00	15.10	1.20
Nov 20 '26 40.00	Nov 20 '26 40.00	4.14	1.20

Bull Put Spreads

Short	Long	Credit	Width
Jan 21 '28 40.00	Jan 21 '28 37.50	2.28	2.50
Jun 17 '27 40.00	Jun 17 '27 37.50	1.59	2.50
Dec 18 '26 40.00	Dec 18 '26 37.50	1.38	2.50
Sep 17 '27 40.00	Sep 17 '27 37.50	1.40	2.50

Bear Call Spreads

Short	Long	Credit	Width
Jan 19 '29 37.50	Jan 19 '29 40.00	1.88	2.50
Mar 19 '27 37.50	Mar 19 '27 40.00	1.52	2.50
Nov 20 '26 37.50	Nov 20 '26 40.00	1.31	2.50
Jan 15 '27 37.50	Jan 15 '27 40.00	1.31	2.50

Bull Call Spreads

Short	Long	Debit	Width
Jan 21 '28 40.00	Jan 21 '28 37.50	-0.67	2.50
Jun 17 '27 40.00	Jun 17 '27 37.50	-1.22	2.50
Sep 17 '27 40.00	Sep 17 '27 37.50	-1.25	2.50
Dec 18 '26 40.00	Dec 18 '26 37.50	-1.27	2.50

Bear Put Spreads

Short	Long	Debit	Width
Nov 20 '26 37.50	Nov 20 '26 40.00	-1.23	2.50
Mar 19 '27 37.50	Mar 19 '27 40.00	-1.24	2.50
Jan 19 '29 37.50	Jan 19 '29 40.00	-1.15	2.50
Jan 15 '27 37.50	Jan 15 '27 40.00	-1.34	2.50

Calendar Call Spreads

Short	Long	Debit	Months
Nov 20 '26 40.00	Jan 19 '29 40.00	-8.60	26
Nov 20 '26 37.50	Jan 19 '29 37.50	-9.17	26
Dec 18 '26 40.00	Jan 19 '29 40.00	-7.97	25
Jun 17 '27 40.00	Jan 19 '29 40.00	-5.15	19

Calendar Put Spreads

Short	Long	Debit	Months
Nov 20 '26 37.50	Jun 17 '27 37.50	-2.24	7
Nov 20 '26 37.50	Dec 18 '26 37.50	-0.31	1
Nov 20 '26 37.50	Jan 15 '27 37.50	-0.78	2
Nov 20 '26 37.50	Mar 19 '27 37.50	-1.62	4