Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $38.61 as of 3/13/2026 3:25:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 8.25 | 11.15 | 9.70 | % | 0.32 | 0 | 0 | 1.16 | 0.86 | 0.02 | -0.02 | 3/13/2026 4:00:05 PM EST | |||
| 32.00 | 6.95 | 9.55 | 8.25 | % | 0.26 | 0 | 0 | 0.72 | 0.80 | 0.03 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 33.00 | 6.00 | 8.80 | 7.40 | % | 0.22 | 0 | 0 | 0.69 | 0.78 | 0.03 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 34.00 | 5.95 | 6.70 | 6.33 | % | 0.19 | 0 | 0 | 0.64 | 0.74 | 0.03 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 35.00 | 5.55 | 5.90 | 5.73 | % | 0.16 | 0 | 0 | 0.65 | 0.71 | 0.04 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 36.00 | 4.85 | 5.25 | 5.05 | % | 0.14 | 0 | 0 | 0.64 | 0.67 | 0.04 | -0.04 | 3/13/2026 4:00:05 PM EST | |||
| 37.00 | 4.20 | 4.65 | 4.43 | % | 0.12 | 0 | 0 | 0.62 | 0.63 | 0.04 | -0.04 | 3/13/2026 4:00:05 PM EST | |||
| 38.00 | 3.65 | 4.10 | 3.88 | 3.80 | % | 0.10 | 10 | 0 | 0.62 | 0.58 | 0.04 | -0.04 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 39.00 | 3.20 | 3.70 | 3.45 | 3.36 | % | 0.09 | 54 | 0 | 0.62 | 0.54 | 0.04 | -0.04 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 40.00 | 2.69 | 3.20 | 2.95 | 3.00 | % | 0.07 | 5 | 0 | 0.61 | 0.49 | 0.05 | -0.04 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 41.00 | 2.30 | 2.77 | 2.54 | 2.42 | % | 0.06 | 6 | 0 | 0.60 | 0.45 | 0.05 | -0.04 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 42.00 | 1.94 | 2.42 | 2.18 | % | 0.05 | 0 | 0 | 0.60 | 0.40 | 0.05 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 43.00 | 1.63 | 2.27 | 1.95 | % | 0.05 | 0 | 0 | 0.61 | 0.36 | 0.04 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 44.00 | 1.28 | 1.93 | 1.61 | % | 0.04 | 0 | 0 | 0.60 | 0.31 | 0.04 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 45.00 | 1.13 | 1.64 | 1.39 | 1.36 | % | 0.03 | 10 | 0 | 0.60 | 0.28 | 0.04 | -0.03 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 46.00 | 0.75 | 1.38 | 1.07 | % | 0.02 | 0 | 0 | 0.57 | 0.24 | 0.04 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 47.00 | 0.75 | 1.64 | 1.20 | % | 0.03 | 0 | 0 | 0.64 | 0.21 | 0.04 | -0.02 | 3/13/2026 4:00:05 PM EST | |||
| 48.00 | 0.25 | 1.12 | 0.69 | % | 0.01 | 0 | 0 | 0.54 | 0.19 | 0.03 | -0.02 | 3/13/2026 4:00:05 PM EST | |||
| 49.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 0.83 | 0.16 | 0.03 | -0.02 | 3/13/2026 4:00:05 PM EST | |||
| 50.00 | 0.40 | 1.54 | 0.97 | % | 0.02 | 0 | 0 | 0.68 | 0.14 | 0.03 | -0.02 | 3/13/2026 4:00:05 PM EST | |||
| 51.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.85 | 0.12 | 0.02 | -0.02 | 3/13/2026 4:00:05 PM EST | |||
| 52.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.82 | 0.10 | 0.02 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 1.23 | 0.62 | % | 0.01 | 0 | 0 | 0.93 | 0.06 | 0.01 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.86 | 0.03 | 0.01 | -0.01 | 3/13/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.62 | 1.38 | 1.00 | % | 0.03 | 0 | 0 | 0.78 | -0.14 | 0.02 | -0.02 | 3/13/2026 4:00:05 PM EST | |||
| 32.00 | 0.96 | 1.32 | 1.14 | 1.14 | % | 0.04 | 4 | 0 | 0.69 | -0.20 | 0.03 | -0.03 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 33.00 | 1.10 | 1.67 | 1.39 | % | 0.04 | 0 | 0 | 0.68 | -0.22 | 0.03 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 34.00 | 1.46 | 1.78 | 1.62 | % | 0.05 | 0 | 0 | 0.67 | -0.26 | 0.03 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 35.00 | 1.75 | 2.20 | 1.98 | 1.57 | % | 0.06 | 1 | 0 | 0.67 | -0.29 | 0.04 | -0.03 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 36.00 | 1.95 | 2.63 | 2.29 | 2.26 | +0.16 | +7.62% | 0.06 | 1 | 10 | 0.65 | -0.33 | 0.04 | -0.04 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 37.00 | 2.49 | 2.79 | 2.64 | % | 0.07 | 0 | 0 | 0.63 | -0.37 | 0.04 | -0.04 | 3/13/2026 4:00:05 PM EST | |||
| 38.00 | 2.79 | 3.35 | 3.07 | 3.17 | % | 0.08 | 50 | 0 | 0.62 | -0.42 | 0.04 | -0.04 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 39.00 | 3.40 | 3.95 | 3.68 | % | 0.09 | 0 | 0 | 0.64 | -0.46 | 0.04 | -0.04 | 3/13/2026 4:00:05 PM EST | |||
| 40.00 | 3.90 | 4.35 | 4.13 | % | 0.10 | 0 | 0 | 0.61 | -0.51 | 0.05 | -0.04 | 3/13/2026 4:00:05 PM EST | |||
| 41.00 | 4.50 | 5.05 | 4.78 | 5.15 | % | 0.12 | 1 | 0 | 0.62 | -0.55 | 0.05 | -0.04 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 42.00 | 5.15 | 5.70 | 5.43 | % | 0.13 | 0 | 0 | 0.62 | -0.60 | 0.05 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 43.00 | 5.80 | 6.25 | 6.03 | % | 0.14 | 0 | 0 | 0.60 | -0.64 | 0.04 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 44.00 | 6.50 | 7.30 | 6.90 | % | 0.16 | 0 | 0 | 0.63 | -0.69 | 0.04 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 45.00 | 7.30 | 7.75 | 7.53 | % | 0.17 | 0 | 0 | 0.60 | -0.72 | 0.04 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 46.00 | 6.60 | 9.80 | 8.20 | % | 0.18 | 0 | 0 | 0.90 | -0.76 | 0.04 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 47.00 | 7.15 | 11.05 | 9.10 | % | 0.19 | 0 | 0 | 0.98 | -0.79 | 0.04 | -0.02 | 3/13/2026 4:00:05 PM EST | |||
| 48.00 | 8.00 | 11.40 | 9.70 | % | 0.20 | 0 | 0 | 0.90 | -0.81 | 0.03 | -0.02 | 3/13/2026 4:00:05 PM EST | |||
| 49.00 | 8.95 | 12.80 | 10.88 | % | 0.22 | 0 | 0 | 1.02 | -0.84 | 0.03 | -0.02 | 3/13/2026 4:00:05 PM EST | |||
| 50.00 | 9.90 | 12.85 | 11.38 | % | 0.23 | 0 | 0 | 0.87 | -0.86 | 0.03 | -0.02 | 3/13/2026 4:00:05 PM EST | |||
| 51.00 | 10.75 | 14.20 | 12.48 | % | 0.24 | 0 | 0 | 0.98 | -0.88 | 0.02 | -0.02 | 3/13/2026 4:00:05 PM EST | |||
| 52.00 | 11.65 | 15.10 | 13.38 | % | 0.26 | 0 | 0 | 1.00 | -0.90 | 0.02 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 55.00 | 14.65 | 18.20 | 16.43 | % | 0.30 | 0 | 0 | 1.12 | -0.94 | 0.01 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 60.00 | 19.60 | 23.40 | 21.50 | % | 0.36 | 0 | 0 | 1.32 | -0.97 | 0.01 | -0.01 | 3/13/2026 4:00:05 PM EST |