Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028

ITM/OTM for Oct 9, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
52	267	102	98

LUV Oct 9, 2026 Exp. - Volume by Strike

Puts

Calls

LUV Oct 9, 2026 Exp. - Open Interest by Strike

Puts

Calls

LUV Oct 9, 2026 Exp. - Max Pain @ $41.00

Puts

Calls

LUV Oct 9, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
60 C	0	0%	0			LUV261009C00060000
55 C	0	0%	0			LUV261009C00055000
51 C	0	0%	0			LUV261009C00051000
50 C	0	0%	0			LUV261009C00050000
49 C	0.43	0%	7	7	08-28	LUV261009C00049000
48 C	0.21	0%	7	7	08-28	LUV261009C00048000
47 C	0.13	0%	31	31	09-08	LUV261009C00047000
46 C	0.17	0%	2	2	09-08	LUV261009C00046000
45 C	0.21	-30.00%	1	17	09-10	LUV261009C00045000
44 C	0.26	-29.73%	1	92	09-10	LUV261009C00044000
43 C	0.50	+11.11%	10	32	09-11	LUV261009C00043000
42 C	0.65	+22.64%	6	33	09-11	LUV261009C00042000
41 C	0.96	+23.08%	7	22	09-11	LUV261009C00041000
40 C	1.42	+32.71%	4	24	09-11	LUV261009C00040000
39 C	1.60	-3.03%	8	12	09-10	LUV261009C00039000
38 C	2.46	+8.85%	2	16	09-11	LUV261009C00038000
37 C	2.50	-26.47%	5	6	09-10	LUV261009C00037000
36 C	4.18	0%	1	0	09-04	LUV261009C00036000
35 C	0	0%	0			LUV261009C00035000
34 C	0	0%	0			LUV261009C00034000
33 C	0	0%	0			LUV261009C00033000
32 C	0	0%	0			LUV261009C00032000
31 C	0	0%	0			LUV261009C00031000
30 C	9.35	+13.33%	18	18	09-04	LUV261009C00030000
29 C	0	0%	0			LUV261009C00029000
28 C	0	0%	0			LUV261009C00028000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
60 P	0	0%	0			LUV261009P00060000
55 P	0	0%	0			LUV261009P00055000
51 P	0	0%	0			LUV261009P00051000
50 P	0	0%	0			LUV261009P00050000
49 P	8.96	0%	20	20	08-28	LUV261009P00049000
48 P	9.26	0%	1	1	09-02	LUV261009P00048000
47 P	0	0%	0			LUV261009P00047000
46 P	0	0%	0			LUV261009P00046000
45 P	0	0%	0			LUV261009P00045000
44 P	5.58	0%	50	50	08-31	LUV261009P00044000
43 P	4.76	+34.84%	1	2	08-31	LUV261009P00043000
42 P	4.75	0%	20	20	09-01	LUV261009P00042000
41 P	0	0%	0			LUV261009P00041000
40 P	2.52	+11.50%	7	9	09-10	LUV261009P00040000
39 P	1.43	-11.73%	2	11	09-11	LUV261009P00039000
38 P	0.97	-28.15%	1	20	09-11	LUV261009P00038000
37 P	0.95	-14.41%	1	18	09-10	LUV261009P00037000
36 P	0.70	+40.00%	2	10	09-10	LUV261009P00036000
35 P	0.50	+28.21%	1	27	09-10	LUV261009P00035000
34 P	0.34	+13.33%	1	3	09-10	LUV261009P00034000
33 P	0.22	+4.76%	1	4	09-11	LUV261009P00033000
32 P	0.13	-50.00%	2	3	09-09	LUV261009P00032000
31 P	0	0%	0			LUV261009P00031000
30 P	0.26	0%	4	2	08-31	LUV261009P00030000
29 P	0	0%	0			LUV261009P00029000
28 P	0	0%	0			LUV261009P00028000

Share