Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $37.60 as of 4/3/2026 1:35:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 8.05 | 11.15 | 9.60 | % | 0.34 | 0 | 0 | 1.19 | 0.94 | 0.02 | -0.01 | 4/2/2026 3:59:38 PM EST | |||
| 29.00 | 7.10 | 10.70 | 8.90 | % | 0.31 | 0 | 0 | 1.27 | 0.92 | 0.02 | -0.02 | 4/2/2026 3:59:38 PM EST | |||
| 30.00 | 6.25 | 9.60 | 7.93 | % | 0.26 | 0 | 0 | 1.15 | 0.88 | 0.02 | -0.02 | 4/2/2026 3:59:38 PM EST | |||
| 31.00 | 5.40 | 8.25 | 6.83 | % | 0.22 | 0 | 0 | 0.95 | 0.85 | 0.03 | -0.02 | 4/2/2026 3:59:38 PM EST | |||
| 32.00 | 5.10 | 7.70 | 6.40 | % | 0.20 | 0 | 0 | 0.98 | 0.81 | 0.03 | -0.03 | 4/2/2026 3:59:38 PM EST | |||
| 33.00 | 4.15 | 6.90 | 5.53 | % | 0.17 | 0 | 0 | 0.94 | 0.77 | 0.04 | -0.03 | 4/2/2026 3:59:38 PM EST | |||
| 34.00 | 3.50 | 6.65 | 5.08 | % | 0.15 | 0 | 0 | 1.03 | 0.73 | 0.04 | -0.03 | 4/2/2026 3:59:38 PM EST | |||
| 35.00 | 3.75 | 5.15 | 4.45 | 6.32 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.65 | 0.68 | 0.05 | -0.04 | 3/26/2026 | 4/2/2026 3:59:38 PM EST |
| 36.00 | 3.60 | 4.10 | 3.85 | % | 0.11 | 0 | 0 | 0.65 | 0.63 | 0.05 | -0.04 | 4/2/2026 3:59:38 PM EST | |||
| 37.00 | 2.61 | 3.75 | 3.18 | 2.94 | % | 0.09 | 6 | 0 | 0.61 | 0.57 | 0.05 | -0.04 | 4/2/2026 | 4/2/2026 3:59:38 PM EST | |
| 38.00 | 2.31 | 3.05 | 2.68 | 2.95 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.61 | 0.52 | 0.06 | -0.04 | 4/1/2026 | 4/2/2026 3:59:38 PM EST |
| 39.00 | 1.94 | 2.70 | 2.32 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.62 | 0.46 | 0.06 | -0.04 | 3/27/2026 | 4/2/2026 3:59:38 PM EST |
| 40.00 | 1.54 | 2.10 | 1.82 | 2.00 | -0.35 | -14.90% | 0.05 | 2 | 7 | 0.59 | 0.41 | 0.06 | -0.04 | 4/2/2026 | 4/2/2026 3:59:38 PM EST |
| 41.00 | 1.17 | 1.82 | 1.50 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.58 | 0.35 | 0.05 | -0.04 | 3/31/2026 | 4/2/2026 3:59:38 PM EST |
| 42.00 | 1.07 | 1.52 | 1.30 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.60 | 0.31 | 0.05 | -0.03 | 3/31/2026 | 4/2/2026 3:59:38 PM EST |
| 43.00 | 0.85 | 1.19 | 1.02 | % | 0.02 | 0 | 0 | 0.59 | 0.26 | 0.05 | -0.03 | 4/2/2026 3:59:38 PM EST | |||
| 44.00 | 0.01 | 1.60 | 0.81 | % | 0.02 | 0 | 0 | 0.50 | 0.22 | 0.04 | -0.03 | 4/2/2026 3:59:38 PM EST | |||
| 45.00 | 0.00 | 1.21 | 0.61 | % | 0.01 | 0 | 0 | 0.73 | 0.19 | 0.04 | -0.03 | 4/2/2026 3:59:38 PM EST | |||
| 46.00 | 0.18 | 1.22 | 0.70 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.61 | 0.16 | 0.04 | -0.02 | 4/1/2026 | 4/2/2026 3:59:38 PM EST |
| 47.00 | 0.00 | 1.41 | 0.71 | % | 0.02 | 0 | 0 | 0.88 | 0.13 | 0.03 | -0.02 | 4/2/2026 3:59:38 PM EST | |||
| 48.00 | 0.00 | 1.71 | 0.86 | % | 0.02 | 0 | 0 | 1.01 | 0.11 | 0.03 | -0.02 | 4/2/2026 3:59:38 PM EST | |||
| 49.00 | 0.00 | 2.27 | 1.14 | % | 0.02 | 0 | 0 | 1.19 | 0.09 | 0.02 | -0.02 | 4/2/2026 3:59:38 PM EST | |||
| 50.00 | 0.00 | 2.33 | 1.17 | % | 0.02 | 0 | 0 | 1.25 | 0.07 | 0.02 | -0.01 | 4/2/2026 3:59:38 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.42 | 0.02 | 0.01 | -0.01 | 4/2/2026 3:59:38 PM EST | |||
| 60.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.58 | 0.01 | 0.00 | 0.00 | 4/2/2026 3:59:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 0.00 | 2.48 | 1.24 | % | 0.04 | 0 | 0 | 1.52 | -0.06 | 0.02 | -0.01 | 4/2/2026 3:59:38 PM EST | |||
| 29.00 | 0.00 | 2.55 | 1.28 | % | 0.04 | 0 | 0 | 1.44 | -0.08 | 0.02 | -0.02 | 4/2/2026 3:59:38 PM EST | |||
| 30.00 | 0.25 | 0.64 | 0.45 | 0.61 | -0.16 | -20.78% | 0.02 | 2 | 2 | 0.64 | -0.12 | 0.02 | -0.02 | 4/2/2026 | 4/2/2026 3:59:38 PM EST |
| 31.00 | 0.41 | 0.98 | 0.70 | 0.72 | % | 0.02 | 2 | 0 | 0.66 | -0.15 | 0.03 | -0.02 | 4/2/2026 | 4/2/2026 3:59:38 PM EST | |
| 32.00 | 0.52 | 1.17 | 0.85 | 0.94 | +0.19 | +25.34% | 0.03 | 2 | 7 | 0.64 | -0.19 | 0.03 | -0.03 | 4/2/2026 | 4/2/2026 3:59:38 PM EST |
| 33.00 | 0.90 | 1.41 | 1.16 | 0.98 | 0.00 | 0.00% | 0.04 | 0 | 159 | 0.66 | -0.23 | 0.04 | -0.03 | 4/1/2026 | 4/2/2026 3:59:38 PM EST |
| 34.00 | 0.69 | 2.16 | 1.43 | % | 0.04 | 0 | 0 | 0.64 | -0.27 | 0.04 | -0.03 | 4/2/2026 3:59:38 PM EST | |||
| 35.00 | 1.16 | 2.36 | 1.76 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.63 | -0.32 | 0.05 | -0.04 | 3/27/2026 | 4/2/2026 3:59:38 PM EST |
| 36.00 | 1.62 | 2.34 | 1.98 | 1.98 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.59 | -0.37 | 0.05 | -0.04 | 4/1/2026 | 4/2/2026 3:59:38 PM EST |
| 37.00 | 1.97 | 2.90 | 2.44 | 2.55 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.59 | -0.43 | 0.05 | -0.04 | 3/31/2026 | 4/2/2026 3:59:38 PM EST |
| 38.00 | 2.46 | 3.60 | 3.03 | 2.60 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.60 | -0.48 | 0.06 | -0.04 | 4/1/2026 | 4/2/2026 3:59:38 PM EST |
| 39.00 | 3.05 | 4.15 | 3.60 | 3.65 | -0.20 | -5.20% | 0.09 | 1 | 1 | 0.60 | -0.54 | 0.06 | -0.04 | 4/2/2026 | 4/2/2026 3:59:38 PM EST |
| 40.00 | 3.75 | 4.55 | 4.15 | 4.05 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.58 | -0.59 | 0.06 | -0.04 | 3/27/2026 | 4/2/2026 3:59:38 PM EST |
| 41.00 | 4.25 | 5.40 | 4.83 | % | 0.12 | 0 | 0 | 0.57 | -0.65 | 0.05 | -0.04 | 4/2/2026 3:59:38 PM EST | |||
| 42.00 | 4.95 | 6.30 | 5.63 | 5.55 | -0.66 | -10.63% | 0.13 | 1 | 1 | 0.59 | -0.69 | 0.05 | -0.03 | 4/2/2026 | 4/2/2026 3:59:38 PM EST |
| 43.00 | 5.40 | 8.10 | 6.75 | % | 0.16 | 0 | 0 | 0.63 | -0.74 | 0.05 | -0.03 | 4/2/2026 3:59:38 PM EST | |||
| 44.00 | 4.95 | 9.05 | 7.00 | % | 0.16 | 0 | 0 | 1.05 | -0.78 | 0.04 | -0.03 | 4/2/2026 3:59:38 PM EST | |||
| 45.00 | 6.05 | 9.90 | 7.98 | % | 0.18 | 0 | 0 | 1.08 | -0.81 | 0.04 | -0.03 | 4/2/2026 3:59:38 PM EST | |||
| 46.00 | 6.95 | 10.80 | 8.88 | % | 0.19 | 0 | 0 | 1.11 | -0.84 | 0.04 | -0.02 | 4/2/2026 3:59:38 PM EST | |||
| 47.00 | 7.60 | 11.70 | 9.65 | % | 0.21 | 0 | 0 | 1.14 | -0.87 | 0.03 | -0.02 | 4/2/2026 3:59:38 PM EST | |||
| 48.00 | 9.35 | 12.60 | 10.98 | % | 0.23 | 0 | 0 | 1.16 | -0.89 | 0.03 | -0.02 | 4/2/2026 3:59:38 PM EST | |||
| 49.00 | 9.85 | 13.55 | 11.70 | % | 0.24 | 0 | 0 | 1.21 | -0.91 | 0.02 | -0.02 | 4/2/2026 3:59:38 PM EST | |||
| 50.00 | 10.60 | 14.55 | 12.58 | 13.61 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.24 | -0.93 | 0.02 | -0.01 | 3/30/2026 | 4/2/2026 3:59:38 PM EST |
| 55.00 | 15.40 | 19.45 | 17.43 | % | 0.32 | 0 | 0 | 1.42 | -0.98 | 0.01 | -0.01 | 4/2/2026 3:59:38 PM EST | |||
| 60.00 | 20.25 | 24.40 | 22.33 | % | 0.37 | 0 | 0 | 1.59 | -0.99 | 0.00 | 0.00 | 4/2/2026 3:59:38 PM EST |