[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LUV":3,"homepage-market-summary":35,"stock-options-LUV":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LUV","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Southwest Airlines Co.","NYSE",null,"AIR TRANSPORTATION, SCHEDULED","Southwest Airlines is the largest domestic air carrier in the United States by passengers boarded. Southwest operates nearly 800 aircraft in an all-Boeing 737 fleet. Despite offering some longer routes and a few perks for business travelers, the airline predominantly specializes in short-haul, leisure flights operated with a simple cabin configuration in a point-to-point network. In early 2026, Southwest modified its cabins to offer some rows with extra legroom, its ticketing process and merchandising to offer assigned seats, and more fare categories to include a basic economy class that appears for the first time in travel aggregators' search results and more directly competes with other airlines' offerings.","73,456","Dallas, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.7204,0.72,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},42.45,42.34,43.155,41.86,41.85,0.6,1.43,4807921.216853,61564,42.433,55.11,29.26,7951537.46985585,51,11785,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":179,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":180,"days_to_expiration":183,"iv_index":185,"expiration_iv":185,"kpis":186,"expirations":190,"strikes":245,"updated_at":1063,"task_id":9},"SUCCESS",{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-10-09","Weekly",3,"261009",0.5,{"total_volume":187,"total_open_interest":188,"put_call_ratio":189,"implied_volatility":185},1009,6004,0.43,[191,192,197,201,205,209,213,217,221,225,229,233,237,241],{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},{"date":193,"label":193,"type":194,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":198,"label":198,"type":182,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-10-23",17,"261023",{"date":202,"label":202,"type":182,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2026-10-30",24,"261030",{"date":206,"label":206,"type":182,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2026-11-06",31,"261106",{"date":210,"label":210,"type":182,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2026-11-13",38,"261113",{"date":214,"label":214,"type":194,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2026-11-20",45,"261120",{"date":218,"label":218,"type":194,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2026-12-18",73,"261218",{"date":222,"label":222,"type":194,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2027-01-15",101,"270115",{"date":226,"label":226,"type":194,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2027-03-19",164,"270319",{"date":230,"label":230,"type":194,"days_to_expiration":231,"dte":231,"compact":232,"implied_volatility":9},"2027-06-17",254,"270617",{"date":234,"label":234,"type":194,"days_to_expiration":235,"dte":235,"compact":236,"implied_volatility":9},"2027-09-17",346,"270917",{"date":238,"label":238,"type":194,"days_to_expiration":239,"dte":239,"compact":240,"implied_volatility":9},"2028-01-21",472,"280121",{"date":242,"label":242,"type":194,"days_to_expiration":243,"dte":243,"compact":244,"implied_volatility":9},"2029-01-19",836,"290119",[246,263,278,292,305,320,336,352,373,393,413,430,453,475,500,524,548,570,596,621,646,674,699,723,746,770,795,819,840,860,881,902,923,939,957,977,994,1012,1030,1046,1055],{"strike":247,"call":248,"put":259,"callItm":44,"putItm":14,"isAtm":14},28,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":252,"change":101,"changePercent":9,"volume":253,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":256,"gamma":257,"theta":257,"vega":257,"rho":258,"in_the_money":44},"LUV   261009C00028000",13.85,14.75,14.46,2,4,0.424,1,0,0.002276,{"contract_symbol":260,"symbol":260,"bid":257,"ask":261,"last":261,"change":9,"changePercent":9,"volume":253,"openInterest":257,"open_interest":257,"iv":262,"implied_volatility":262,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"LUV   261009P00028000",0.01,0.7137,{"strike":264,"call":265,"put":273,"callItm":44,"putItm":14,"isAtm":14},29,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":269,"change":270,"changePercent":9,"volume":271,"openInterest":183,"open_interest":183,"iv":255,"implied_volatility":255,"delta":256,"gamma":257,"theta":257,"vega":257,"rho":272,"in_the_money":44},"LUV   261009C00029000",12.75,13.75,13.08,0.18,8,0.002357,{"contract_symbol":274,"symbol":274,"bid":257,"ask":275,"last":276,"change":277,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":262,"implied_volatility":262,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"LUV   261009P00029000",0.06,0.03,-0.16,{"strike":279,"call":280,"put":289,"callItm":44,"putItm":14,"isAtm":14},30,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":284,"change":285,"changePercent":9,"volume":286,"openInterest":287,"open_interest":287,"iv":255,"implied_volatility":255,"delta":256,"gamma":257,"theta":257,"vega":257,"rho":288,"in_the_money":44},"LUV   261009C00030000",11.85,12.55,12.15,0.25,13,37,0.002439,{"contract_symbol":290,"symbol":290,"bid":257,"ask":94,"last":291,"change":257,"changePercent":9,"volume":257,"openInterest":183,"open_interest":183,"iv":262,"implied_volatility":262,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"LUV   261009P00030000",0.31,{"strike":207,"call":293,"put":300,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":297,"change":185,"changePercent":9,"volume":183,"openInterest":298,"open_interest":298,"iv":255,"implied_volatility":255,"delta":256,"gamma":257,"theta":257,"vega":257,"rho":299,"in_the_money":44},"LUV   261009C00031000",10.8,11.55,11.45,5,0.00252,{"contract_symbol":301,"symbol":301,"bid":257,"ask":302,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":262,"implied_volatility":262,"delta":303,"gamma":304,"theta":303,"vega":257,"rho":257,"in_the_money":14},"LUV   261009P00031000",0.15,-0.000001,0.000001,{"strike":306,"call":307,"put":313,"callItm":44,"putItm":14,"isAtm":14},32,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":311,"change":257,"changePercent":9,"volume":257,"openInterest":253,"open_interest":253,"iv":255,"implied_volatility":255,"delta":256,"gamma":257,"theta":257,"vega":257,"rho":312,"in_the_money":44},"LUV   261009C00032000",9.75,10.55,9.95,0.002601,{"contract_symbol":314,"symbol":314,"bid":257,"ask":315,"last":51,"change":316,"changePercent":9,"volume":256,"openInterest":183,"open_interest":183,"iv":262,"implied_volatility":262,"delta":317,"gamma":318,"theta":319,"vega":304,"rho":257,"in_the_money":14},"LUV   261009P00032000",0.2,0.35,-0.000006,0.000011,-0.000013,{"strike":321,"call":322,"put":328,"callItm":44,"putItm":14,"isAtm":14},33,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":326,"change":257,"changePercent":9,"volume":253,"openInterest":256,"open_interest":256,"iv":255,"implied_volatility":255,"delta":256,"gamma":257,"theta":257,"vega":257,"rho":327,"in_the_money":44},"LUV   261009C00033000",8.85,9.55,9.13,0.002682,{"contract_symbol":329,"symbol":329,"bid":257,"ask":315,"last":330,"change":58,"changePercent":9,"volume":256,"openInterest":298,"open_interest":298,"iv":331,"implied_volatility":331,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":257,"in_the_money":14},"LUV   261009P00033000",0.52,0.7132,-0.000049,0.000075,-0.000093,0.000008,{"strike":337,"call":338,"put":345,"callItm":44,"putItm":14,"isAtm":14},34,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":342,"change":9,"changePercent":9,"volume":343,"openInterest":257,"open_interest":257,"iv":255,"implied_volatility":255,"delta":256,"gamma":257,"theta":257,"vega":257,"rho":344,"in_the_money":44},"LUV   261009C00034000",7.95,8.55,8.2,6,0.002764,{"contract_symbol":346,"symbol":346,"bid":257,"ask":347,"last":276,"change":257,"changePercent":9,"volume":257,"openInterest":254,"open_interest":254,"iv":262,"implied_volatility":262,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":303,"in_the_money":14},"LUV   261009P00034000",1.25,-0.000305,0.000413,-0.000516,0.000043,{"strike":353,"call":354,"put":362,"callItm":44,"putItm":14,"isAtm":14},35,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":358,"change":112,"changePercent":9,"volume":359,"openInterest":360,"open_interest":360,"iv":255,"implied_volatility":255,"delta":256,"gamma":304,"theta":257,"vega":257,"rho":361,"in_the_money":44},"LUV   261009C00035000",6.85,7.55,7.3,11,7,0.002845,{"contract_symbol":363,"symbol":363,"bid":257,"ask":364,"last":365,"change":366,"changePercent":9,"volume":254,"openInterest":367,"open_interest":367,"iv":262,"implied_volatility":262,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":14},"LUV   261009P00035000",0.12,0.05,-0.04,41,-0.001459,0.001748,-0.002181,0.000181,-0.000005,{"strike":374,"call":375,"put":384,"callItm":44,"putItm":14,"isAtm":14},35.5,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":379,"change":276,"changePercent":9,"volume":253,"openInterest":183,"open_interest":183,"iv":255,"implied_volatility":255,"delta":380,"gamma":381,"theta":382,"vega":257,"rho":383,"in_the_money":44},"LUV   261009C00035500",6.3,7.25,6.79,0.999998,0.000006,-0.000003,0.002885,{"contract_symbol":385,"symbol":385,"bid":257,"ask":386,"last":387,"change":257,"changePercent":9,"volume":257,"openInterest":359,"open_interest":359,"iv":262,"implied_volatility":262,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":14},"LUV   261009P00035500",1.75,0.13,-0.002928,0.003288,-0.004103,0.000341,-0.00001,{"strike":394,"call":395,"put":405,"callItm":44,"putItm":14,"isAtm":14},36,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":399,"change":112,"changePercent":9,"volume":254,"openInterest":360,"open_interest":360,"iv":255,"implied_volatility":255,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":44},"LUV   261009C00036000",5.8,6.8,6.38,0.999989,0.000031,-0.000014,0.000002,0.002926,{"contract_symbol":406,"symbol":406,"bid":257,"ask":407,"last":276,"change":257,"changePercent":9,"volume":257,"openInterest":203,"open_interest":203,"iv":331,"implied_volatility":331,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":14},"LUV   261009P00036000",2.13,-0.00554,0.005824,-0.007257,0.000604,-0.000019,{"strike":414,"call":415,"put":423,"callItm":44,"putItm":14,"isAtm":14},36.5,{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":397,"change":365,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":255,"implied_volatility":255,"delta":419,"gamma":420,"theta":421,"vega":335,"rho":422,"in_the_money":44},"LUV   261009C00036500",5.35,6.25,0.999947,0.000134,-0.000059,0.002967,{"contract_symbol":424,"symbol":424,"bid":257,"ask":122,"last":157,"change":257,"changePercent":9,"volume":257,"openInterest":247,"open_interest":247,"iv":331,"implied_volatility":331,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":14},"LUV   261009P00036500",-0.010018,0.009814,-0.012229,0.001018,-0.000035,{"strike":287,"call":431,"put":443,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":435,"change":436,"changePercent":9,"volume":343,"openInterest":343,"open_interest":343,"iv":437,"implied_volatility":437,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":44},"LUV   261009C00037000",4.75,5.9,5.34,1.84,0.3897,0.999935,0.000177,-0.000066,0.00001,0.003007,{"contract_symbol":444,"symbol":444,"bid":257,"ask":276,"last":445,"change":366,"changePercent":9,"volume":256,"openInterest":446,"open_interest":446,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":14},"LUV   261009P00037000",0.02,117,0.681,-0.013517,0.013331,-0.015144,0.00132,-0.000047,{"strike":454,"call":455,"put":465,"callItm":44,"putItm":14,"isAtm":14},37.5,{"contract_symbol":456,"symbol":456,"bid":457,"ask":417,"last":458,"change":9,"changePercent":9,"volume":253,"openInterest":257,"open_interest":257,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":44},"LUV   261009C00037500",4.35,4.88,0.3553,0.99992,0.000236,-0.000073,0.000012,0.003048,{"contract_symbol":466,"symbol":466,"bid":261,"ask":445,"last":467,"change":257,"changePercent":9,"volume":257,"openInterest":468,"open_interest":468,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":14},"LUV   261009P00037500",0.07,200,0.644,-0.017712,0.017778,-0.018061,0.001665,-0.000062,{"strike":211,"call":476,"put":489,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":480,"change":481,"changePercent":9,"volume":298,"openInterest":482,"open_interest":482,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":44},"LUV   261009C00038000",3.85,4.95,4.44,2.39,18,0.3207,0.999901,0.00032,-0.00008,0.000015,0.003088,{"contract_symbol":490,"symbol":490,"bid":257,"ask":276,"last":261,"change":491,"changePercent":9,"volume":492,"openInterest":493,"open_interest":493,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":14},"LUV   261009P00038000",-0.02,60,105,0.6057,-0.023272,0.023825,-0.021409,0.002099,-0.000082,{"strike":501,"call":502,"put":514,"callItm":44,"putItm":14,"isAtm":14},38.5,{"contract_symbol":503,"symbol":503,"bid":504,"ask":505,"last":506,"change":507,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":44},"LUV   261009C00038500",3.05,4.85,4.01,0.56,0.2858,0.999877,0.000443,-0.000089,0.000018,0.003129,{"contract_symbol":515,"symbol":515,"bid":261,"ask":157,"last":157,"change":516,"changePercent":9,"volume":254,"openInterest":517,"open_interest":517,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":14},"LUV   261009P00038500",-0.03,126,0.5816,-0.034278,0.034246,-0.028375,0.002897,-0.00012,{"strike":525,"call":526,"put":537,"callItm":44,"putItm":14,"isAtm":14},39,{"contract_symbol":527,"symbol":527,"bid":528,"ask":529,"last":530,"change":257,"changePercent":9,"volume":257,"openInterest":203,"open_interest":203,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":44},"LUV   261009C00039000",2.54,4.45,3.11,0.2507,0.999844,0.000629,-0.000097,0.000023,0.003169,{"contract_symbol":538,"symbol":538,"bid":261,"ask":539,"last":275,"change":540,"changePercent":9,"volume":359,"openInterest":541,"open_interest":541,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":14},"LUV   261009P00039000",0.09,-0.08,188,0.5638,-0.052261,0.049683,-0.03869,0.004074,-0.000184,{"strike":549,"call":550,"put":559,"callItm":44,"putItm":14,"isAtm":14},39.5,{"contract_symbol":551,"symbol":551,"bid":386,"ask":552,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":44},"LUV   261009C00039500",4.25,0.3308,0.989598,0.021868,-0.00586,0.001052,0.003175,{"contract_symbol":560,"symbol":560,"bid":445,"ask":364,"last":561,"change":365,"changePercent":9,"volume":562,"openInterest":563,"open_interest":563,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":14},"LUV   261009P00039500",0.23,14,133,0.5379,-0.075449,0.069315,-0.049131,0.005423,-0.000265,{"strike":571,"call":572,"put":584,"callItm":44,"putItm":14,"isAtm":44},40,{"contract_symbol":573,"symbol":573,"bid":574,"ask":575,"last":576,"change":142,"changePercent":9,"volume":286,"openInterest":577,"open_interest":577,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":44},"LUV   261009C00040000",2.25,2.71,2.56,65,0.4028,0.94036,0.077189,-0.030671,0.004522,0.003043,{"contract_symbol":585,"symbol":585,"bid":586,"ask":387,"last":387,"change":587,"changePercent":9,"volume":588,"openInterest":589,"open_interest":589,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":14},"LUV   261009P00040000",0.08,-0.12,46,203,0.5275,-0.115187,0.096602,-0.065836,0.007411,-0.000405,{"strike":597,"call":598,"put":611,"callItm":44,"putItm":14,"isAtm":44},40.5,{"contract_symbol":599,"symbol":599,"bid":600,"ask":601,"last":602,"change":603,"changePercent":9,"volume":256,"openInterest":604,"open_interest":604,"iv":605,"implied_volatility":605,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":44},"LUV   261009C00040500",1.93,2.27,2.11,0.29,125,0.4959,0.84012,0.128588,-0.077461,0.009275,0.002729,{"contract_symbol":612,"symbol":612,"bid":364,"ask":285,"last":613,"change":614,"changePercent":9,"volume":287,"openInterest":615,"open_interest":615,"iv":164,"implied_volatility":164,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":14},"LUV   261009P00040500",0.21,-0.14,84,-0.183594,0.126658,-0.093856,0.010131,-0.000649,{"strike":367,"call":622,"put":634,"callItm":44,"putItm":14,"isAtm":44},{"contract_symbol":623,"symbol":623,"bid":624,"ask":625,"last":626,"change":285,"changePercent":9,"volume":359,"openInterest":627,"open_interest":627,"iv":628,"implied_volatility":628,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":44},"LUV   261009C00041000",1.62,1.87,1.7,109,0.5287,0.751333,0.157156,-0.107604,0.012085,0.002453,{"contract_symbol":635,"symbol":635,"bid":94,"ask":636,"last":189,"change":637,"changePercent":9,"volume":638,"openInterest":639,"open_interest":639,"iv":640,"implied_volatility":640,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":14},"LUV   261009P00041000",0.39,-0.11,43,138,0.5618,-0.260549,0.151571,-0.11716,0.012384,-0.000924,{"strike":647,"call":648,"put":661,"callItm":44,"putItm":14,"isAtm":44},41.5,{"contract_symbol":649,"symbol":649,"bid":650,"ask":651,"last":652,"change":157,"changePercent":9,"volume":653,"openInterest":654,"open_interest":654,"iv":655,"implied_volatility":655,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":44},"LUV   261009C00041500",1.26,1.48,1.17,25,159,0.5213,0.666323,0.182979,-0.121782,0.013872,0.002189,{"contract_symbol":662,"symbol":662,"bid":663,"ask":664,"last":185,"change":665,"changePercent":9,"volume":666,"openInterest":667,"open_interest":667,"iv":668,"implied_volatility":668,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":14},"LUV   261009P00041500",0.33,1.14,-0.2,19,56,0.5523,-0.341498,0.174266,-0.130185,0.013997,-0.001214,{"strike":675,"call":676,"put":688,"callItm":44,"putItm":14,"isAtm":44},42,{"contract_symbol":677,"symbol":677,"bid":127,"ask":678,"last":679,"change":364,"changePercent":9,"volume":680,"openInterest":681,"open_interest":681,"iv":682,"implied_volatility":682,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":44},"LUV   261009C00042000",1.15,0.95,27,486,0.4668,0.575414,0.220102,-0.117467,0.014941,0.001908,{"contract_symbol":689,"symbol":689,"bid":330,"ask":690,"last":93,"change":277,"changePercent":9,"volume":691,"openInterest":692,"open_interest":692,"iv":693,"implied_volatility":693,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":698,"in_the_money":14},"LUV   261009P00042000",0.73,21,172,0.5451,-0.432743,0.189169,-0.137701,0.014997,-0.001543,{"strike":700,"call":701,"put":713,"callItm":14,"putItm":44,"isAtm":44},42.5,{"contract_symbol":702,"symbol":702,"bid":703,"ask":704,"last":705,"change":445,"changePercent":9,"volume":247,"openInterest":706,"open_interest":706,"iv":707,"implied_volatility":707,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":14},"LUV   261009C00042500",0.62,0.82,0.75,511,0.4749,0.464631,0.219431,-0.121194,0.015155,0.001546,{"contract_symbol":714,"symbol":714,"bid":93,"ask":715,"last":715,"change":716,"changePercent":9,"volume":353,"openInterest":264,"open_interest":264,"iv":717,"implied_volatility":717,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":44},"LUV   261009P00042500",0.97,-0.28,0.5571,-0.527422,0.187315,-0.142421,0.015178,-0.001891,{"strike":638,"call":724,"put":735,"callItm":14,"putItm":44,"isAtm":44},{"contract_symbol":725,"symbol":725,"bid":185,"ask":25,"last":726,"change":387,"changePercent":9,"volume":727,"openInterest":728,"open_interest":728,"iv":729,"implied_volatility":729,"delta":730,"gamma":731,"theta":732,"vega":733,"rho":734,"in_the_money":14},"LUV   261009C00043000",0.54,68,519,0.5092,0.368978,0.194254,-0.123373,0.014386,0.00123,{"contract_symbol":736,"symbol":736,"bid":737,"ask":347,"last":737,"change":738,"changePercent":9,"volume":256,"openInterest":739,"open_interest":739,"iv":740,"implied_volatility":740,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":44},"LUV   261009P00043000",1.04,-0.52,23,0.5377,-0.623352,0.185155,-0.131149,0.014481,-0.002243,{"strike":747,"call":748,"put":760,"callItm":14,"putItm":44,"isAtm":44},43.5,{"contract_symbol":749,"symbol":749,"bid":663,"ask":58,"last":750,"change":751,"changePercent":9,"volume":752,"openInterest":753,"open_interest":753,"iv":754,"implied_volatility":754,"delta":755,"gamma":756,"theta":757,"vega":758,"rho":759,"in_the_money":14},"LUV   261009C00043500",0.4,0.11,63,232,0.5358,0.289468,0.167376,-0.117697,0.013043,0.000966,{"contract_symbol":761,"symbol":761,"bid":762,"ask":763,"last":764,"change":257,"changePercent":9,"volume":257,"openInterest":343,"open_interest":343,"iv":107,"implied_volatility":107,"delta":765,"gamma":766,"theta":767,"vega":768,"rho":769,"in_the_money":44},"LUV   261009P00043500",1.28,1.6,2.17,-0.712797,0.168592,-0.115985,0.012995,-0.002577,{"strike":771,"call":772,"put":783,"callItm":14,"putItm":44,"isAtm":44},44,{"contract_symbol":773,"symbol":773,"bid":561,"ask":774,"last":285,"change":157,"changePercent":9,"volume":775,"openInterest":776,"open_interest":776,"iv":777,"implied_volatility":777,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":14},"LUV   261009C00044000",0.32,94,626,0.5423,0.217257,0.142144,-0.102385,0.011211,0.000727,{"contract_symbol":784,"symbol":784,"bid":785,"ask":100,"last":786,"change":787,"changePercent":9,"volume":253,"openInterest":788,"open_interest":788,"iv":789,"implied_volatility":789,"delta":790,"gamma":791,"theta":792,"vega":793,"rho":794,"in_the_money":44},"LUV   261009P00044000",1.74,1.59,-0.3,57,0.5701,-0.770635,0.139452,-0.111008,0.011562,-0.002811,{"strike":796,"call":797,"put":808,"callItm":14,"putItm":44,"isAtm":44},44.5,{"contract_symbol":798,"symbol":798,"bid":302,"ask":25,"last":799,"change":445,"changePercent":9,"volume":800,"openInterest":801,"open_interest":801,"iv":802,"implied_volatility":802,"delta":803,"gamma":804,"theta":805,"vega":806,"rho":807,"in_the_money":14},"LUV   261009C00044500",0.17,74,416,0.5301,0.149855,0.115266,-0.079336,0.008886,0.000503,{"contract_symbol":809,"symbol":809,"bid":810,"ask":811,"last":812,"change":9,"changePercent":9,"volume":256,"openInterest":257,"open_interest":257,"iv":813,"implied_volatility":813,"delta":814,"gamma":815,"theta":816,"vega":817,"rho":818,"in_the_money":44},"LUV   261009P00044500",1.99,2.8,2.1,0.6124,-0.813448,0.114883,-0.105541,0.010233,-0.002995,{"strike":215,"call":820,"put":830,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":821,"symbol":821,"bid":365,"ask":94,"last":751,"change":491,"changePercent":9,"volume":822,"openInterest":823,"open_interest":823,"iv":824,"implied_volatility":824,"delta":825,"gamma":826,"theta":827,"vega":828,"rho":829,"in_the_money":14},"LUV   261009C00045000",163,245,0.5318,0.102649,0.0882,-0.061101,0.006821,0.000345,{"contract_symbol":831,"symbol":831,"bid":832,"ask":833,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":834,"implied_volatility":834,"delta":835,"gamma":836,"theta":837,"vega":838,"rho":839,"in_the_money":44},"LUV   261009P00045000",2.01,3.95,0.6403,-0.851513,0.094836,-0.095244,0.008832,-0.003162,{"strike":841,"call":842,"put":851,"callItm":14,"putItm":44,"isAtm":14},45.5,{"contract_symbol":843,"symbol":843,"bid":261,"ask":364,"last":87,"change":365,"changePercent":9,"volume":279,"openInterest":844,"open_interest":844,"iv":845,"implied_volatility":845,"delta":846,"gamma":847,"theta":848,"vega":849,"rho":850,"in_the_money":14},"LUV   261009C00045500",356,0.5342,0.068092,0.06452,-0.045095,0.005013,0.000229,{"contract_symbol":852,"symbol":852,"bid":853,"ask":529,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":854,"implied_volatility":854,"delta":855,"gamma":856,"theta":857,"vega":858,"rho":859,"in_the_money":44},"LUV   261009P00045500",1.92,0.6194,-0.899362,0.074639,-0.070152,0.006724,-0.003361,{"strike":588,"call":861,"put":871,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":862,"symbol":862,"bid":261,"ask":539,"last":863,"change":467,"changePercent":9,"volume":359,"openInterest":864,"open_interest":864,"iv":865,"implied_volatility":865,"delta":866,"gamma":867,"theta":868,"vega":869,"rho":870,"in_the_money":14},"LUV   261009C00046000",0.1,58,0.5594,0.050785,0.048944,-0.037522,0.003982,0.000171,{"contract_symbol":872,"symbol":872,"bid":873,"ask":874,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":875,"implied_volatility":875,"delta":876,"gamma":877,"theta":878,"vega":879,"rho":880,"in_the_money":44},"LUV   261009P00046000",2.75,4.2,0.6398,-0.922913,0.059243,-0.059395,0.005512,-0.003481,{"strike":882,"call":883,"put":892,"callItm":14,"putItm":44,"isAtm":14},46.5,{"contract_symbol":884,"symbol":884,"bid":257,"ask":270,"last":885,"change":603,"changePercent":9,"volume":298,"openInterest":254,"open_interest":254,"iv":886,"implied_volatility":886,"delta":887,"gamma":888,"theta":889,"vega":890,"rho":891,"in_the_money":14},"LUV   261009C00046500",0.37,0.5931,0.04061,0.03857,-0.033232,0.003327,0.000137,{"contract_symbol":893,"symbol":893,"bid":894,"ask":895,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":896,"implied_volatility":896,"delta":897,"gamma":898,"theta":899,"vega":900,"rho":901,"in_the_money":44},"LUV   261009P00046500",3.4,4.8,0.4754,-0.985649,0.020111,-0.011131,0.00139,-0.003731,{"strike":903,"call":904,"put":913,"callItm":14,"putItm":44,"isAtm":14},47,{"contract_symbol":905,"symbol":905,"bid":257,"ask":863,"last":387,"change":751,"changePercent":9,"volume":254,"openInterest":906,"open_interest":906,"iv":907,"implied_volatility":907,"delta":908,"gamma":909,"theta":910,"vega":911,"rho":912,"in_the_money":14},"LUV   261009C00047000",78,0.622,0.032103,0.030338,-0.02875,0.002745,0.000108,{"contract_symbol":914,"symbol":914,"bid":915,"ask":916,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":917,"implied_volatility":917,"delta":918,"gamma":919,"theta":920,"vega":921,"rho":922,"in_the_money":44},"LUV   261009P00047000",3.35,5.4,0.4886,-0.991096,0.012921,-0.007557,0.000918,-0.00379,{"strike":924,"call":925,"put":932,"callItm":14,"putItm":44,"isAtm":14},47.5,{"contract_symbol":926,"symbol":926,"bid":257,"ask":863,"last":863,"change":445,"changePercent":9,"volume":298,"openInterest":353,"open_interest":353,"iv":907,"implied_volatility":907,"delta":927,"gamma":928,"theta":929,"vega":930,"rho":931,"in_the_money":14},"LUV   261009C00047500",0.020703,0.021017,-0.019918,0.001901,0.00007,{"contract_symbol":933,"symbol":933,"bid":552,"ask":397,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":917,"implied_volatility":917,"delta":934,"gamma":935,"theta":936,"vega":937,"rho":938,"in_the_money":44},"LUV   261009P00047500",-0.99547,0.007105,-0.004155,0.000505,-0.003846,{"strike":940,"call":941,"put":948,"callItm":14,"putItm":44,"isAtm":14},48,{"contract_symbol":942,"symbol":942,"bid":257,"ask":863,"last":387,"change":751,"changePercent":9,"volume":254,"openInterest":306,"open_interest":306,"iv":907,"implied_volatility":907,"delta":943,"gamma":944,"theta":945,"vega":946,"rho":947,"in_the_money":14},"LUV   261009C00048000",0.013001,0.014113,-0.013375,0.001277,0.000044,{"contract_symbol":949,"symbol":949,"bid":478,"ask":950,"last":951,"change":257,"changePercent":9,"volume":257,"openInterest":256,"open_interest":256,"iv":917,"implied_volatility":917,"delta":952,"gamma":953,"theta":954,"vega":955,"rho":956,"in_the_money":44},"LUV   261009P00048000",7.7,5.77,-0.997797,0.003715,-0.002172,0.000264,-0.003894,{"strike":958,"call":959,"put":967,"callItm":14,"putItm":44,"isAtm":14},48.5,{"contract_symbol":960,"symbol":960,"bid":257,"ask":863,"last":467,"change":961,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":907,"implied_volatility":907,"delta":962,"gamma":963,"theta":964,"vega":965,"rho":966,"in_the_money":14},"LUV   261009C00048500",-0.07,0.007955,0.009195,-0.008714,0.000832,0.000027,{"contract_symbol":968,"symbol":968,"bid":969,"ask":970,"last":971,"change":257,"changePercent":9,"volume":257,"openInterest":253,"open_interest":253,"iv":917,"implied_volatility":917,"delta":972,"gamma":973,"theta":974,"vega":975,"rho":976,"in_the_money":44},"LUV   261009P00048500",4.55,7.8,6.2,-0.998974,0.001849,-0.001081,0.000131,-0.003939,{"strike":978,"call":979,"put":986,"callItm":14,"putItm":44,"isAtm":14},49,{"contract_symbol":980,"symbol":980,"bid":257,"ask":302,"last":261,"change":961,"changePercent":9,"volume":254,"openInterest":195,"open_interest":195,"iv":907,"implied_volatility":907,"delta":981,"gamma":982,"theta":983,"vega":984,"rho":985,"in_the_money":14},"LUV   261009C00049000",0.004745,0.005818,-0.005514,0.000526,0.000016,{"contract_symbol":987,"symbol":987,"bid":988,"ask":989,"last":990,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":991,"implied_volatility":991,"delta":992,"gamma":257,"theta":257,"vega":257,"rho":993,"in_the_money":44},"LUV   261009P00049000",5.45,7.45,8.96,0.2974,-1,-0.003983,{"strike":995,"call":996,"put":1003,"callItm":14,"putItm":44,"isAtm":14},50,{"contract_symbol":997,"symbol":997,"bid":257,"ask":863,"last":365,"change":257,"changePercent":9,"volume":253,"openInterest":33,"open_interest":33,"iv":907,"implied_volatility":907,"delta":998,"gamma":999,"theta":1000,"vega":1001,"rho":1002,"in_the_money":14},"LUV   261009C00050000",0.001568,0.002142,-0.00203,0.000194,0.000005,{"contract_symbol":1004,"symbol":1004,"bid":1005,"ask":1006,"last":1007,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":917,"implied_volatility":917,"delta":1008,"gamma":1009,"theta":1010,"vega":463,"rho":1011,"in_the_money":44},"LUV   261009P00050000",6.75,8.45,8.06,-0.99992,0.000173,-0.000101,-0.004064,{"strike":33,"call":1013,"put":1021,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1014,"symbol":1014,"bid":257,"ask":705,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":1015,"implied_volatility":1015,"delta":1016,"gamma":1017,"theta":1018,"vega":1019,"rho":1020,"in_the_money":14},"LUV   261009C00051000",0.6581,0.000895,0.001212,-0.001286,0.000116,0.000003,{"contract_symbol":1022,"symbol":1022,"bid":1023,"ask":1024,"last":1025,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":917,"implied_volatility":917,"delta":1026,"gamma":1027,"theta":1028,"vega":403,"rho":1029,"in_the_money":44},"LUV   261009P00051000",7.6,9.45,8.82,-0.999988,0.000029,-0.000017,-0.004145,{"strike":1031,"call":1032,"put":1038,"callItm":14,"putItm":44,"isAtm":14},52,{"contract_symbol":1033,"symbol":1033,"bid":257,"ask":678,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":907,"implied_volatility":907,"delta":1034,"gamma":1035,"theta":1036,"vega":1037,"rho":257,"in_the_money":14},"LUV   261009C00052000",0.000129,0.000212,-0.000201,0.000019,{"contract_symbol":1039,"symbol":1039,"bid":1040,"ask":1041,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":917,"implied_volatility":917,"delta":1042,"gamma":1043,"theta":1044,"vega":257,"rho":1045,"in_the_money":44},"LUV   261009P00052000",7.75,11.6,-0.999998,0.000004,-0.000002,-0.004227,{"strike":1047,"call":1048,"put":1050,"callItm":14,"putItm":44,"isAtm":14},55,{"contract_symbol":1049,"symbol":1049,"bid":257,"ask":679,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":907,"implied_volatility":907,"delta":403,"gamma":1020,"theta":382,"vega":257,"rho":257,"in_the_money":14},"LUV   261009C00055000",{"contract_symbol":1051,"symbol":1051,"bid":1052,"ask":1053,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":991,"implied_volatility":991,"delta":992,"gamma":257,"theta":257,"vega":257,"rho":1054,"in_the_money":44},"LUV   261009P00055000",10.7,14.7,-0.00447,{"strike":492,"call":1056,"put":1058,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1057,"symbol":1057,"bid":257,"ask":445,"last":157,"change":257,"changePercent":9,"volume":257,"openInterest":256,"open_interest":256,"iv":907,"implied_volatility":907,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"LUV   261009C00060000",{"contract_symbol":1059,"symbol":1059,"bid":1060,"ask":1061,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":917,"implied_volatility":917,"delta":992,"gamma":257,"theta":257,"vega":257,"rho":1062,"in_the_money":44},"LUV   261009P00060000",16.05,19.5,-0.004877,"2026-10-06T21:52:18.811679+00:00"]