Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $40.16 as of 4/10/2026 6:26:30 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 | 10.35 | 13.75 | 12.05 | % | 0.40 | 0 | 0 | 1.33 | 0.96 | 0.01 | -0.01 | 4/14/2026 3:59:39 PM EST | |||
| 31.00 | 9.20 | 12.85 | 11.03 | % | 0.36 | 0 | 0 | 1.25 | 0.94 | 0.01 | -0.02 | 4/14/2026 3:59:39 PM EST | |||
| 32.00 | 8.55 | 11.35 | 9.95 | % | 0.31 | 0 | 0 | 1.04 | 0.92 | 0.02 | -0.02 | 4/14/2026 3:59:39 PM EST | |||
| 33.00 | 7.70 | 11.05 | 9.38 | % | 0.28 | 0 | 0 | 1.15 | 0.90 | 0.02 | -0.02 | 4/14/2026 3:59:39 PM EST | |||
| 34.00 | 6.80 | 9.55 | 8.18 | % | 0.24 | 0 | 0 | 0.93 | 0.87 | 0.03 | -0.02 | 4/14/2026 3:59:39 PM EST | |||
| 35.00 | 5.55 | 9.35 | 7.45 | % | 0.21 | 0 | 0 | 1.05 | 0.83 | 0.03 | -0.03 | 4/14/2026 3:59:39 PM EST | |||
| 36.00 | 4.95 | 8.30 | 6.63 | % | 0.18 | 0 | 0 | 0.94 | 0.80 | 0.03 | -0.03 | 4/14/2026 3:59:39 PM EST | |||
| 37.00 | 4.55 | 7.10 | 5.83 | % | 0.16 | 0 | 0 | 0.82 | 0.76 | 0.04 | -0.03 | 4/14/2026 3:59:39 PM EST | |||
| 38.00 | 3.80 | 6.35 | 5.08 | % | 0.13 | 0 | 0 | 0.50 | 0.71 | 0.04 | -0.03 | 4/14/2026 3:59:39 PM EST | |||
| 39.00 | 4.15 | 4.80 | 4.48 | % | 0.11 | 0 | 0 | 0.53 | 0.67 | 0.05 | -0.04 | 4/14/2026 3:59:39 PM EST | |||
| 40.00 | 3.55 | 4.25 | 3.90 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.53 | 0.62 | 0.05 | -0.04 | 4/10/2026 | 4/14/2026 3:59:39 PM EST |
| 41.00 | 2.86 | 4.65 | 3.76 | 3.60 | % | 0.09 | 2 | 0 | 0.60 | 0.57 | 0.05 | -0.04 | 4/14/2026 | 4/14/2026 3:59:39 PM EST | |
| 42.00 | 2.51 | 3.25 | 2.88 | 3.05 | % | 0.07 | 4 | 0 | 0.53 | 0.52 | 0.05 | -0.04 | 4/14/2026 | 4/14/2026 3:59:39 PM EST | |
| 43.00 | 2.12 | 2.74 | 2.43 | 2.52 | % | 0.06 | 1 | 0 | 0.52 | 0.46 | 0.05 | -0.04 | 4/14/2026 | 4/14/2026 3:59:39 PM EST | |
| 44.00 | 1.72 | 2.35 | 2.04 | 2.06 | % | 0.05 | 1 | 0 | 0.52 | 0.41 | 0.05 | -0.03 | 4/14/2026 | 4/14/2026 3:59:39 PM EST | |
| 45.00 | 1.33 | 1.91 | 1.62 | 1.70 | % | 0.04 | 3 | 0 | 0.50 | 0.36 | 0.05 | -0.03 | 4/14/2026 | 4/14/2026 3:59:39 PM EST | |
| 46.00 | 0.97 | 1.67 | 1.32 | 1.47 | % | 0.03 | 6 | 0 | 0.49 | 0.31 | 0.05 | -0.03 | 4/14/2026 | 4/14/2026 3:59:39 PM EST | |
| 47.00 | 0.90 | 1.52 | 1.21 | 1.14 | % | 0.03 | 54 | 0 | 0.52 | 0.27 | 0.05 | -0.03 | 4/14/2026 | 4/14/2026 3:59:39 PM EST | |
| 48.00 | 0.68 | 1.35 | 1.02 | % | 0.02 | 0 | 0 | 0.52 | 0.22 | 0.04 | -0.02 | 4/14/2026 3:59:39 PM EST | |||
| 49.00 | 0.55 | 0.93 | 0.74 | % | 0.02 | 0 | 0 | 0.50 | 0.19 | 0.04 | -0.02 | 4/14/2026 3:59:39 PM EST | |||
| 50.00 | 0.45 | 0.70 | 0.58 | 0.60 | % | 0.01 | 1 | 0 | 0.49 | 0.15 | 0.03 | -0.02 | 4/14/2026 | 4/14/2026 3:59:39 PM EST | |
| 55.00 | 0.00 | 0.94 | 0.47 | % | 0.01 | 0 | 0 | 0.75 | 0.06 | 0.02 | -0.01 | 4/14/2026 3:59:39 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 | 0.00 | 2.38 | 1.19 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.35 | -0.04 | 0.01 | -0.01 | 4/13/2026 | 4/14/2026 3:59:39 PM EST |
| 31.00 | 0.00 | 1.64 | 0.82 | % | 0.03 | 0 | 0 | 1.07 | -0.06 | 0.01 | -0.02 | 4/14/2026 3:59:39 PM EST | |||
| 32.00 | 0.00 | 1.70 | 0.85 | % | 0.03 | 0 | 0 | 1.01 | -0.08 | 0.02 | -0.02 | 4/14/2026 3:59:39 PM EST | |||
| 33.00 | 0.25 | 1.80 | 1.03 | % | 0.03 | 0 | 0 | 0.72 | -0.10 | 0.02 | -0.02 | 4/14/2026 3:59:39 PM EST | |||
| 34.00 | 0.12 | 2.73 | 1.43 | % | 0.04 | 0 | 0 | 0.73 | -0.13 | 0.03 | -0.02 | 4/14/2026 3:59:39 PM EST | |||
| 35.00 | 0.01 | 1.09 | 0.55 | 1.31 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.43 | -0.17 | 0.03 | -0.03 | 4/13/2026 | 4/14/2026 3:59:39 PM EST |
| 36.00 | 0.86 | 3.05 | 1.96 | % | 0.05 | 0 | 0 | 0.76 | -0.20 | 0.03 | -0.03 | 4/14/2026 3:59:39 PM EST | |||
| 37.00 | 1.00 | 1.68 | 1.34 | % | 0.04 | 0 | 0 | 0.57 | -0.24 | 0.04 | -0.03 | 4/14/2026 3:59:39 PM EST | |||
| 38.00 | 1.17 | 1.95 | 1.56 | % | 0.04 | 0 | 0 | 0.54 | -0.29 | 0.04 | -0.03 | 4/14/2026 3:59:39 PM EST | |||
| 39.00 | 1.68 | 2.44 | 2.06 | % | 0.05 | 0 | 0 | 0.57 | -0.33 | 0.05 | -0.04 | 4/14/2026 3:59:39 PM EST | |||
| 40.00 | 2.05 | 2.81 | 2.43 | 2.25 | % | 0.06 | 20 | 0 | 0.56 | -0.38 | 0.05 | -0.04 | 4/14/2026 | 4/14/2026 3:59:39 PM EST | |
| 41.00 | 2.49 | 3.10 | 2.80 | 3.84 | % | 0.07 | 10 | 0 | 0.54 | -0.43 | 0.05 | -0.04 | 4/14/2026 | 4/14/2026 3:59:39 PM EST | |
| 42.00 | 2.96 | 3.60 | 3.28 | 2.92 | -1.43 | -32.88% | 0.08 | 1 | 1 | 0.53 | -0.48 | 0.05 | -0.04 | 4/14/2026 | 4/14/2026 3:59:39 PM EST |
| 43.00 | 3.50 | 4.05 | 3.78 | % | 0.09 | 0 | 0 | 0.51 | -0.54 | 0.05 | -0.04 | 4/14/2026 3:59:39 PM EST | |||
| 44.00 | 4.15 | 4.80 | 4.48 | % | 0.10 | 0 | 0 | 0.52 | -0.59 | 0.05 | -0.03 | 4/14/2026 3:59:39 PM EST | |||
| 45.00 | 3.85 | 5.45 | 4.65 | % | 0.10 | 0 | 0 | 0.43 | -0.64 | 0.05 | -0.03 | 4/14/2026 3:59:39 PM EST | |||
| 46.00 | 4.50 | 6.90 | 5.70 | % | 0.12 | 0 | 0 | 0.49 | -0.69 | 0.05 | -0.03 | 4/14/2026 3:59:39 PM EST | |||
| 47.00 | 4.55 | 8.80 | 6.68 | % | 0.14 | 0 | 0 | 0.91 | -0.73 | 0.05 | -0.03 | 4/14/2026 3:59:39 PM EST | |||
| 48.00 | 5.35 | 9.55 | 7.45 | % | 0.16 | 0 | 0 | 0.93 | -0.78 | 0.04 | -0.02 | 4/14/2026 3:59:39 PM EST | |||
| 49.00 | 6.20 | 10.35 | 8.28 | 7.97 | % | 0.17 | 3 | 0 | 0.94 | -0.81 | 0.04 | -0.02 | 4/14/2026 | 4/14/2026 3:59:39 PM EST | |
| 50.00 | 7.10 | 11.20 | 9.15 | % | 0.18 | 0 | 0 | 0.96 | -0.85 | 0.03 | -0.02 | 4/14/2026 3:59:39 PM EST | |||
| 55.00 | 11.70 | 15.75 | 13.73 | % | 0.25 | 0 | 0 | 1.08 | -0.94 | 0.02 | -0.01 | 4/14/2026 3:59:39 PM EST |