Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

LUV
Southwest Airlines Co.
stock NYSE

At Close
Sep 14, 2026 3:59:58 PM EDT
39.55USD+0.790%(+0.31)6,649,217
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 14, 2026 9:26:30 AM EDT
38.40USD-2.141%(-0.84)10,167
After-hours
Sep 14, 2026 4:28:30 PM EDT
39.48USD-0.177%(-0.07)706
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,15862,43911,12117,136


LUV Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

LUV Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

LUV Sep 18, 2026 Exp. - Max Pain @ $40.00

Puts
Calls


LUV Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
80.00 C0.08+14.29%24907-10LUV260918C00080000
75.00 C0.01-66.67%58409-01LUV260918C00075000
70.00 C0.03-76.92%51,32208-14LUV260918C00070000
65.00 C0.12+20.00%101,79607-24LUV260918C00065000
62.50 C0.010.00%240409-11LUV260918C00062500
60.00 C0.06+200.00%11,88709-11LUV260918C00060000
57.50 C0.19+111.11%361,19409-11LUV260918C00057500
55.00 C0.020.00%212,05009-11LUV260918C00055000
52.50 C0.020.00%15,26109-11LUV260918C00052500
52.00 C00%0LUV260918C00052000
51.00 C00%0LUV260918C00051000
50.00 C0.03-25.00%3915,04009-04LUV260918C00050000
49.00 C0.180%101008-24LUV260918C00049000
48.00 C0.06-64.71%41708-27LUV260918C00048000
47.50 C0.010.00%54,07709-11LUV260918C00047500
47.00 C0.05-44.44%11208-28LUV260918C00047000
46.00 C0.040.00%662409-09LUV260918C00046000
45.50 C0.06+20.00%18509-11LUV260918C00045500
45.00 C0.03-62.50%686,77809-11LUV260918C00045000
44.50 C0.090.00%1709-11LUV260918C00044500
44.00 C0.02-71.43%67009-11LUV260918C00044000
43.50 C0.09-40.00%14409-11LUV260918C00043500
43.00 C0.06-25.00%2510109-11LUV260918C00043000
42.50 C0.07+16.67%203,97609-11LUV260918C00042500
42.00 C0.14+55.56%30640209-11LUV260918C00042000
41.50 C0.16+77.78%3532109-11LUV260918C00041500
41.00 C0.25+31.58%3971,37309-11LUV260918C00041000
40.50 C0.35+29.63%16634009-11LUV260918C00040500
40.00 C0.45+4.65%2,4335,11509-11LUV260918C00040000
39.50 C0.74+29.82%7021809-11LUV260918C00039500
39.00 C1.13+76.56%17939809-11LUV260918C00039000
38.50 C1.46+50.52%1079709-11LUV260918C00038500
38.00 C1.16-12.12%151509-10LUV260918C00038000
37.50 C2.23+53.79%539309-11LUV260918C00037500
37.00 C2.52+21.15%197709-08LUV260918C00037000
36.00 C00%0LUV260918C00036000
35.00 C4.36+6.34%1655409-11LUV260918C00035000
34.00 C00%0LUV260918C00034000
33.00 C00%0LUV260918C00033000
32.50 C5.85+3.17%2544009-02LUV260918C00032500
32.00 C6.700%4009-02LUV260918C00032000
31.00 C00%0LUV260918C00031000
30.00 C8.75+12.90%63030309-02LUV260918C00030000
27.50 C11.05-37.75%97585709-02LUV260918C00027500
25.00 C13.85-23.57%170109-02LUV260918C00025000
22.50 C17.500%2112-10LUV260918C00022500
20.00 C18.50+1.65%16010309-02LUV260918C00020000
17.50 C21.15-32.21%3109-02LUV260918C00017500
Puts
StrikePriceChangeVolOILastContract Name
80.00 P35.600%8007-29LUV260918P00080000
75.00 P00%0LUV260918P00075000
70.00 P00%0LUV260918P00070000
65.00 P15.15+9.78%1102-20LUV260918P00065000
62.50 P00%0LUV260918P00062500
60.00 P20.25+2.48%1681909-03LUV260918P00060000
57.50 P18.05-8.75%3241109-03LUV260918P00057500
55.00 P15.55+3.53%8023509-03LUV260918P00055000
52.50 P13.62-2.01%4,9833109-03LUV260918P00052500
52.00 P00%0LUV260918P00052000
51.00 P11.350%1009-04LUV260918P00051000
50.00 P12.00+4.62%7,57229409-03LUV260918P00050000
49.00 P00%0LUV260918P00049000
48.00 P6.930%101008-26LUV260918P00048000
47.50 P9.20+10.84%118909-09LUV260918P00047500
47.00 P00%0LUV260918P00047000
46.00 P00%0LUV260918P00046000
45.50 P00%0LUV260918P00045500
45.00 P5.68-14.59%11,43409-11LUV260918P00045000
44.50 P4.010%1108-25LUV260918P00044500
44.00 P5.45+7.07%1609-09LUV260918P00044000
43.50 P4.79+26.39%1308-31LUV260918P00043500
43.00 P3.58-3.50%1209-08LUV260918P00043000
42.50 P3.45-14.18%83,68609-11LUV260918P00042500
42.00 P3.62+4.93%10911409-10LUV260918P00042000
41.50 P3.43+11.73%127309-10LUV260918P00041500
41.00 P1.99-24.62%18909-11LUV260918P00041000
40.50 P1.52-30.28%25309-11LUV260918P00040500
40.00 P1.26-29.61%554,87009-11LUV260918P00040000
39.50 P1.00-36.71%323809-11LUV260918P00039500
39.00 P0.75-39.52%3311709-11LUV260918P00039000
38.50 P0.53-40.45%2714509-11LUV260918P00038500
38.00 P0.38-45.71%8765609-11LUV260918P00038000
37.50 P0.25-41.86%383,40009-11LUV260918P00037500
37.00 P0.15-57.14%30155709-11LUV260918P00037000
36.00 P0.07-61.11%37609-11LUV260918P00036000
35.00 P0.03-57.14%554,06509-11LUV260918P00035000
34.00 P0.040.00%48609-09LUV260918P00034000
33.00 P0.04-33.33%63209-08LUV260918P00033000
32.50 P0.05+25.00%583309-03LUV260918P00032500
32.00 P0.050%2209-01LUV260918P00032000
31.00 P00%0LUV260918P00031000
30.00 P0.06+200.00%11,34409-04LUV260918P00030000
27.50 P0.050.00%11,45007-31LUV260918P00027500
25.00 P0.040.00%403,86308-18LUV260918P00025000
22.50 P0.02-60.00%611508-11LUV260918P00022500
20.00 P0.07+250.00%132209-04LUV260918P00020000
17.50 P0.020.00%13509-04LUV260918P00017500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC