IntraAlpha
Create free account Start free

Southwest Airlines Co. LUV

i

Market dataready · fetched 2026-11-07T02:31:59.290Z

Delta surfaceAlpaca · derived absolute-delta buckets · 2026-11-13

Calculation methodology

Options historyIV: ThetaData historical Greeks, equal-weight mean of call/put 50-delta IV across the next four listed Friday-cycle expirations, including holiday shifts verified against ThetaData’s market calendar. Missing inputs leave gaps. Skew: equal-weight mean of put minus call IV across those four expirations. IV-implied move history: mean of each expiration’s average call/put IV multiplied by the square root of remaining calendar days divided by 365.25; percentage of spot, not a quoted straddle premium.

History data

PriceAlpaca · sip · 2026-11-07T00:00:00.002324315Z

FundamentalsSEC EDGAR · ready · as of 2026-09-30 · fetched 2026-11-07T02:31:58.565975+00:00

Share price$44.45
1D+0.2%
AH$44.23$44.53$44.83$45.13$45.435:30 AM6:30 AM9:00 AM1:00 PM2:00 PMLUV
Sold putSold callAH

Southwest Airlines Co. options

Live interpolated LUV call and put midpoint premiums by absolute delta.Southwest Airlines Co.$0.27$1.21$2.15$3.09$4.03$40.43$42.61$44.79$46.97$49.1520Δ25Δ30Δ35Δ40Δ45Δ50Δ55Δ60Δ65Δ70Δ75Δ80Δ20Δ C unavailable: no unambiguous, price-consistent delta bracketC —OPTION PRICELive LUV spot · $44.45LUV PRICE$0.39$0.51$0.61$0.77$0.94$1.11$1.30$1.45$1.54$1.91$2.29$3.76$0.37$0.52$0.54$0.67$0.85$0.99$1.15$1.49$1.77$1.99$2.25$2.59$2.85
PutsCheap0.91×
Calls——
Skew——
Implied moveBalanced±$2.26
Tilt——
Table
Values and derived Greeks for the plotted delta buckets
DeltaCallsPuts
Pseudo strikeIVB/E movePseudo strikeIVB/E move
20Δ41.9851.8%6.4%
25Δ46.4243.6%5.3%42.4054.4%5.8%
30Δ46.0444.7%4.7%43.1644.2%4.1%
35Δ45.6243.7%4.0%43.5244.8%3.6%
40Δ45.2744.8%3.6%43.8646.3%3.2%
45Δ44.9446.5%3.2%44.2145.5%2.8%
50Δ44.5847.0%2.8%44.5844.6%2.3%
55Δ44.2147.3%2.4%44.9849.7%2.2%
60Δ43.8845.8%2.0%45.4050.8%1.9%
65Δ43.5841.9%1.5%45.7749.4%1.5%
70Δ43.1245.3%1.3%46.1948.4%1.2%
75Δ42.6547.3%1.1%46.6548.4%0.9%
80Δ41.2569.8%1.3%47.0245.9%0.6%

20Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
41.98
IV
51.8%
B/E move
6.4%

25Δ

Calls
Pseudo strike
46.42
IV
43.6%
B/E move
5.3%
Puts
Pseudo strike
42.40
IV
54.4%
B/E move
5.8%

30Δ

Calls
Pseudo strike
46.04
IV
44.7%
B/E move
4.7%
Puts
Pseudo strike
43.16
IV
44.2%
B/E move
4.1%

35Δ

Calls
Pseudo strike
45.62
IV
43.7%
B/E move
4.0%
Puts
Pseudo strike
43.52
IV
44.8%
B/E move
3.6%

40Δ

Calls
Pseudo strike
45.27
IV
44.8%
B/E move
3.6%
Puts
Pseudo strike
43.86
IV
46.3%
B/E move
3.2%

45Δ

Calls
Pseudo strike
44.94
IV
46.5%
B/E move
3.2%
Puts
Pseudo strike
44.21
IV
45.5%
B/E move
2.8%

50Δ

Calls
Pseudo strike
44.58
IV
47.0%
B/E move
2.8%
Puts
Pseudo strike
44.58
IV
44.6%
B/E move
2.3%

55Δ

Calls
Pseudo strike
44.21
IV
47.3%
B/E move
2.4%
Puts
Pseudo strike
44.98
IV
49.7%
B/E move
2.2%

60Δ

Calls
Pseudo strike
43.88
IV
45.8%
B/E move
2.0%
Puts
Pseudo strike
45.40
IV
50.8%
B/E move
1.9%

65Δ

Calls
Pseudo strike
43.58
IV
41.9%
B/E move
1.5%
Puts
Pseudo strike
45.77
IV
49.4%
B/E move
1.5%

70Δ

Calls
Pseudo strike
43.12
IV
45.3%
B/E move
1.3%
Puts
Pseudo strike
46.19
IV
48.4%
B/E move
1.2%

75Δ

Calls
Pseudo strike
42.65
IV
47.3%
B/E move
1.1%
Puts
Pseudo strike
46.65
IV
48.4%
B/E move
0.9%

80Δ

Calls
Pseudo strike
41.25
IV
69.8%
B/E move
1.3%
Puts
Pseudo strike
47.02
IV
45.9%
B/E move
0.6%

Options history

IV · four-Friday blend42.81%
Daily close
LUV31.4%48.8%66.3%2026-08-10: 41.49%2026-08-11: 38.31%2026-08-12: 38.22%2026-08-13: 39.96%2026-08-14: 34.84%2026-08-17: 38.81%2026-08-18: 38.98%2026-08-19: 38.43%2026-08-20: 40.57%2026-08-21: 36.59%2026-08-24: 35.74%2026-08-25: 35.41%2026-08-26: 39.04%2026-08-27: 40.14%2026-08-28: 36.03%2026-08-31: 34.85%2026-09-01: 38.71%2026-09-02: 36.99%2026-09-03: 56.91%2026-09-04: 33.82%2026-09-08: 40.41%2026-09-09: 38.79%2026-09-10: 40.84%2026-09-11: 38.38%2026-09-14: 42.18%2026-09-15: 47.26%2026-09-16: 45.96%2026-09-17: 44.11%2026-09-18: 37.73%2026-09-21: 42.65%2026-09-22: 41.74%2026-09-23: 42.17%2026-09-24: 43.32%2026-09-25: 43.52%2026-09-28: 48.24%2026-09-29: 47.22%2026-09-30: 49.42%2026-10-01: 45.51%2026-10-02: 46.88%2026-10-05: 49.23%2026-10-06: 48.93%2026-10-07: 53.32%2026-10-08: 60.89%2026-10-09: 43.87%2026-10-12: 47.21%2026-10-13: 49.06%2026-10-14: 52.37%2026-10-15: 46.69%2026-10-16: 51.98%2026-10-19: 55.78%2026-10-20: 59.29%2026-10-21: 63.87%2026-10-22: 47.17%2026-10-23: 40.99%2026-10-26: 44.73%2026-10-27: 43.59%2026-10-28: 42.36%2026-10-29: 42.91%2026-10-30: 42.81%Aug 10Sep 21Oct 30
59 observations2026-08-10 — 2026-10-30
Table
DateIV (%)
41.49%
38.31%
38.22%
39.96%
34.84%
38.81%
38.98%
38.43%
40.57%
36.59%
35.74%
35.41%
39.04%
40.14%
36.03%
34.85%
38.71%
36.99%
56.91%
33.82%
40.41%
38.79%
40.84%
38.38%
42.18%
47.26%
45.96%
44.11%
37.73%
42.65%
41.74%
42.17%
43.32%
43.52%
48.24%
47.22%
49.42%
45.51%
46.88%
49.23%
48.93%
53.32%
60.89%
43.87%
47.21%
49.06%
52.37%
46.69%
51.98%
55.78%
59.29%
63.87%
47.17%
40.99%
44.73%
43.59%
42.36%
42.91%
42.81%