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 Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
935,3783,1853,247


LUV Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

LUV Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

LUV Oct 16, 2026 Exp. - Max Pain @ $40.00

Puts
Calls


LUV Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
60.00 C00%0LUV261016C00060000
55.00 C0.10+25.00%12708-26LUV261016C00055000
50.00 C0.05-37.50%220009-11LUV261016C00050000
47.50 C0.140.00%211209-11LUV261016C00047500
45.00 C0.31+14.81%15063609-11LUV261016C00045000
42.50 C0.67+4.69%2712,85509-11LUV261016C00042500
40.00 C1.48+8.82%2161,56809-11LUV261016C00040000
37.50 C2.90+14.62%104809-11LUV261016C00037500
35.00 C4.50-7.22%62409-09LUV261016C00035000
32.50 C5.55-15.78%41009-01LUV261016C00032500
30.00 C8.80+0.23%3609-03LUV261016C00030000
27.50 C11.41-4.20%2309-09LUV261016C00027500
25.00 C14.50+11.54%2209-04LUV261016C00025000
Puts
StrikePriceChangeVolOILastContract Name
60.00 P00%0LUV261016P00060000
55.00 P16.39+9.34%573009-03LUV261016P00055000
50.00 P10.70-8.55%342809-11LUV261016P00050000
47.50 P6.56-13.91%4508-25LUV261016P00047500
45.00 P6.25+4.17%274609-11LUV261016P00045000
42.50 P3.93-13.82%427409-11LUV261016P00042500
40.00 P2.18-19.26%82,80209-11LUV261016P00040000
37.50 P1.04-24.09%331,40509-11LUV261016P00037500
35.00 P0.44-22.81%811,02209-11LUV261016P00035000
32.50 P0.14-50.00%13830109-11LUV261016P00032500
30.00 P0.07-12.50%13851809-11LUV261016P00030000
27.50 P0.010%1108-25LUV261016P00027500
25.00 P00%0LUV261016P00025000


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