Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $37.36 as of 3/27/2026 10:16:36 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
25.00 12.30 14.10 13.20 % 0.53 0 0 1.32 0.95 0.01 -0.01 3/27/2026 4:00:04 PM EST
27.50 10.05 11.80 10.93 % 0.40 0 0 0.78 0.91 0.02 -0.02 3/27/2026 4:00:04 PM EST
30.00 8.00 9.65 8.83 % 0.29 0 0 0.79 0.86 0.03 -0.02 3/27/2026 4:00:04 PM EST
32.50 6.10 7.05 6.58 % 0.20 0 0 0.68 0.78 0.04 -0.03 3/27/2026 4:00:04 PM EST
35.00 4.35 5.20 4.78 5.35 -0.72 -11.87% 0.14 11 3 0.63 0.67 0.05 -0.03 3/27/2026 3/27/2026 4:00:04 PM EST
37.50 3.25 3.40 3.33 3.55 -0.87 -19.69% 0.09 79 3 0.60 0.55 0.05 -0.03 3/27/2026 3/27/2026 4:00:04 PM EST
40.00 2.14 2.28 2.21 2.19 -0.87 -28.44% 0.06 39 106 0.58 0.42 0.05 -0.03 3/27/2026 3/27/2026 4:00:04 PM EST
42.50 1.33 1.67 1.50 1.43 -0.70 -32.87% 0.04 45 158 0.58 0.32 0.05 -0.03 3/27/2026 3/27/2026 4:00:04 PM EST
45.00 0.83 0.95 0.89 0.86 -0.55 -39.01% 0.02 74 204 0.56 0.24 0.04 -0.03 3/27/2026 3/27/2026 4:00:04 PM EST
47.50 0.44 0.60 0.52 0.50 -0.36 -41.86% 0.01 324 329 0.55 0.18 0.03 -0.02 3/27/2026 3/27/2026 4:00:04 PM EST
50.00 0.24 0.50 0.37 0.47 -0.18 -27.70% 0.01 1 744 0.57 0.13 0.02 -0.02 3/27/2026 3/27/2026 4:00:04 PM EST
55.00 0.08 0.30 0.19 0.19 0.00 0.00% 0.00 6 94 0.60 0.08 0.02 -0.01 3/27/2026 3/27/2026 4:00:04 PM EST
60.00 0.02 0.17 0.10 0.09 +0.01 +12.50% 0.00 1 8 0.61 0.05 0.01 -0.01 3/27/2026 3/27/2026 4:00:04 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
25.00 0.23 0.27 0.25 0.24 +0.06 +33.34% 0.01 5 7 0.75 -0.05 0.01 -0.01 3/27/2026 3/27/2026 4:00:04 PM EST
27.50 0.32 0.58 0.45 0.41 +0.08 +24.25% 0.02 2 6 0.70 -0.09 0.02 -0.02 3/27/2026 3/27/2026 4:00:04 PM EST
30.00 0.56 0.85 0.71 0.80 +0.30 +60.00% 0.02 109 18 0.64 -0.14 0.03 -0.02 3/27/2026 3/27/2026 4:00:04 PM EST
32.50 1.14 1.43 1.29 1.21 +0.48 +65.76% 0.04 17 49 0.65 -0.22 0.04 -0.03 3/27/2026 3/27/2026 4:00:04 PM EST
35.00 1.99 2.24 2.12 2.17 +0.61 +39.11% 0.06 260 183 0.63 -0.33 0.05 -0.03 3/27/2026 3/27/2026 4:00:04 PM EST
37.50 3.15 3.35 3.25 3.35 +1.05 +45.66% 0.09 414 290 0.60 -0.45 0.05 -0.03 3/27/2026 3/27/2026 4:00:04 PM EST
40.00 4.55 4.75 4.65 4.82 +1.25 +35.02% 0.12 51 368 0.59 -0.58 0.05 -0.03 3/27/2026 3/27/2026 4:00:04 PM EST
42.50 6.00 6.65 6.33 5.89 +0.91 +18.28% 0.15 17 319 0.57 -0.68 0.05 -0.03 3/27/2026 3/27/2026 4:00:04 PM EST
45.00 7.90 8.65 8.28 8.04 +1.61 +25.04% 0.18 1 35 0.54 -0.76 0.04 -0.03 3/27/2026 3/27/2026 4:00:04 PM EST
47.50 9.60 11.00 10.30 9.69 +1.08 +12.55% 0.22 1 20 0.70 -0.82 0.03 -0.02 3/27/2026 3/27/2026 4:00:04 PM EST
50.00 11.50 13.35 12.43 11.57 +0.71 +6.54% 0.25 10 1 0.75 -0.87 0.02 -0.02 3/27/2026 3/27/2026 4:00:04 PM EST
55.00 15.75 18.20 16.98 % 0.31 0 0 0.85 -0.92 0.02 -0.01 3/27/2026 4:00:04 PM EST
60.00 20.75 24.60 22.68 % 0.38 0 0 1.37 -0.95 0.01 -0.01 3/27/2026 4:00:04 PM EST