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

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 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2271,5091,290798


LUV Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

LUV Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

LUV Sep 25, 2026 Exp. - Max Pain @ $40.00

Puts
Calls


LUV Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
65.00 C00%0LUV260925C00065000
60.00 C00%0LUV260925C00060000
59.00 C00%0LUV260925C00059000
58.00 C00%0LUV260925C00058000
57.00 C00%0LUV260925C00057000
56.00 C00%0LUV260925C00056000
55.00 C0.180.00%1108-27LUV260925C00055000
54.00 C00%0LUV260925C00054000
53.00 C0.33-58.23%1108-14LUV260925C00053000
52.00 C00%0LUV260925C00052000
51.00 C00%0LUV260925C00051000
50.00 C0.04+300.00%11909-11LUV260925C00050000
49.00 C00%0LUV260925C00049000
48.00 C0.35-49.28%123008-18LUV260925C00048000
47.00 C0.36+5.88%44109-11LUV260925C00047000
46.00 C0.38+8.57%410109-11LUV260925C00046000
45.00 C0.12-25.00%33409-11LUV260925C00045000
44.00 C0.180.00%25009-10LUV260925C00044000
43.50 C0.170%2209-11LUV260925C00043500
43.00 C0.12+9.09%4810309-11LUV260925C00043000
42.50 C0.27+50.00%2409-11LUV260925C00042500
42.00 C0.32+45.45%465009-11LUV260925C00042000
41.50 C0.38-9.52%51309-11LUV260925C00041500
41.00 C0.49+22.50%4616009-11LUV260925C00041000
40.50 C0.460%2209-10LUV260925C00040500
40.00 C0.86+45.76%1029809-11LUV260925C00040000
39.50 C1.010%1109-10LUV260925C00039500
39.00 C1.41+25.89%126509-11LUV260925C00039000
38.50 C1.81+36.09%11109-11LUV260925C00038500
38.00 C2.00+33.33%10513109-11LUV260925C00038000
37.50 C00%0LUV260925C00037500
37.00 C1.880%1109-01LUV260925C00037000
36.50 C00%0LUV260925C00036500
36.00 C00%0LUV260925C00036000
35.50 C00%0LUV260925C00035500
35.00 C5.760%1108-21LUV260925C00035000
34.50 C00%0LUV260925C00034500
34.00 C4.740%38509-09LUV260925C00034000
33.50 C00%0LUV260925C00033500
33.00 C00%0LUV260925C00033000
32.00 C6.640%38509-09LUV260925C00032000
31.00 C00%0LUV260925C00031000
30.00 C00%0LUV260925C00030000
29.00 C00%0LUV260925C00029000
28.00 C11.38+5.76%3709-11LUV260925C00028000
Puts
StrikePriceChangeVolOILastContract Name
65.00 P00%0LUV260925P00065000
60.00 P00%0LUV260925P00060000
59.00 P00%0LUV260925P00059000
58.00 P00%0LUV260925P00058000
57.00 P00%0LUV260925P00057000
56.00 P00%0LUV260925P00056000
55.00 P00%0LUV260925P00055000
54.00 P00%0LUV260925P00054000
53.00 P00%0LUV260925P00053000
52.00 P00%0LUV260925P00052000
51.00 P00%0LUV260925P00051000
50.00 P5.790%1108-14LUV260925P00050000
49.00 P00%0LUV260925P00049000
48.00 P00%0LUV260925P00048000
47.00 P00%0LUV260925P00047000
46.00 P2.580%1108-12LUV260925P00046000
45.00 P5.00+23.76%17408-21LUV260925P00045000
44.00 P4.30+8.86%21208-27LUV260925P00044000
43.50 P00%0LUV260925P00043500
43.00 P4.77+30.68%35709-10LUV260925P00043000
42.50 P00%0LUV260925P00042500
42.00 P3.00-22.08%1311309-11LUV260925P00042000
41.50 P3.400%10010009-10LUV260925P00041500
41.00 P3.00+38.25%45309-09LUV260925P00041000
40.50 P00%0LUV260925P00040500
40.00 P1.63-25.23%387909-11LUV260925P00040000
39.50 P00%0LUV260925P00039500
39.00 P1.08-27.03%2415809-11LUV260925P00039000
38.50 P0.81-36.22%4209-11LUV260925P00038500
38.00 P0.68-32.00%59209-11LUV260925P00038000
37.50 P0.420%4409-11LUV260925P00037500
37.00 P0.46-23.33%185409-11LUV260925P00037000
36.50 P0.28-42.86%81009-11LUV260925P00036500
36.00 P0.21-47.50%341609-11LUV260925P00036000
35.50 P00%0LUV260925P00035500
35.00 P0.04-88.57%202709-11LUV260925P00035000
34.50 P00%0LUV260925P00034500
34.00 P0.13-45.83%22709-04LUV260925P00034000
33.50 P00%0LUV260925P00033500
33.00 P0.09-40.00%2209-10LUV260925P00033000
32.00 P0.05-61.54%1309-02LUV260925P00032000
31.00 P0.290%3308-31LUV260925P00031000
30.00 P00%0LUV260925P00030000
29.00 P00%0LUV260925P00029000
28.00 P00%0LUV260925P00028000


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