Dark

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 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 23, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
31	304	109	188

LUV Oct 23, 2026 Exp. - Volume by Strike

Puts

Calls

LUV Oct 23, 2026 Exp. - Open Interest by Strike

Puts

Calls

LUV Oct 23, 2026 Exp. - Max Pain @ $40.00

Puts

Calls

LUV Oct 23, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
55 C	0.01	0%	3	0	09-04	LUV261023C00055000
51 C	0	0%	0			LUV261023C00051000
50 C	0	0%	0			LUV261023C00050000
49 C	0	0%	0			LUV261023C00049000
48 C	0.35	0%	1	1	09-08	LUV261023C00048000
47 C	0	0%	0			LUV261023C00047000
46 C	0.55	0%	1	1	09-09	LUV261023C00046000
45 C	0.62	0%	5	0	09-04	LUV261023C00045000
44 C	0.67	+3.08%	1	19	09-11	LUV261023C00044000
43 C	0.96	+10.34%	8	27	09-11	LUV261023C00043000
42 C	1.25	+11.61%	1	54	09-11	LUV261023C00042000
41 C	1.77	-9.23%	129	128	09-08	LUV261023C00041000
40 C	1.97	+8.84%	51	74	09-11	LUV261023C00040000
39 C	2.10	-7.89%	1	26	09-10	LUV261023C00039000
38 C	2.93	+6.55%	2	1	09-10	LUV261023C00038000
37 C	0	0%	0			LUV261023C00037000
36 C	4.77	0%	1	1	09-08	LUV261023C00036000
35 C	5.46	0%	1	1	09-08	LUV261023C00035000
34 C	0	0%	0			LUV261023C00034000
33 C	0	0%	0			LUV261023C00033000
32 C	0	0%	0			LUV261023C00032000
31 C	0	0%	0			LUV261023C00031000
30 C	0	0%	0			LUV261023C00030000
29 C	0	0%	0			LUV261023C00029000
28 C	11.47	0%	2	2	09-11	LUV261023C00028000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
55 P	0	0%	0			LUV261023P00055000
51 P	0	0%	0			LUV261023P00051000
50 P	0	0%	0			LUV261023P00050000
49 P	0	0%	0			LUV261023P00049000
48 P	0	0%	0			LUV261023P00048000
47 P	0	0%	0			LUV261023P00047000
46 P	0	0%	0			LUV261023P00046000
45 P	0	0%	0			LUV261023P00045000
44 P	0	0%	0			LUV261023P00044000
43 P	4.50	0%	10	0	09-04	LUV261023P00043000
42 P	4.60	+27.78%	1	2	09-09	LUV261023P00042000
41 P	3.64	+18.18%	17	43	09-09	LUV261023P00041000
40 P	2.95	+6.12%	8	64	09-09	LUV261023P00040000
39 P	2.48	+26.53%	45	44	09-08	LUV261023P00039000
38 P	1.82	0%	42	42	09-08	LUV261023P00038000
37 P	1.60	+14.29%	5	45	09-09	LUV261023P00037000
36 P	0.91	-22.88%	1	51	09-11	LUV261023P00036000
35 P	0.68	-19.05%	1	4	09-11	LUV261023P00035000
34 P	0.37	0%	1	1	09-10	LUV261023P00034000
33 P	0	0%	0			LUV261023P00033000
32 P	0	0%	0			LUV261023P00032000
31 P	0.20	0%	1	1	09-10	LUV261023P00031000
30 P	0.12	0%	1	0	09-04	LUV261023P00030000
29 P	0	0%	0			LUV261023P00029000
28 P	0	0%	0			LUV261023P00028000

Share