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

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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,72010,8132,7933,895


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

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

Puts
Calls

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

Puts
Calls


LUV Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
80.00 C0.08+100.00%220708-26LUV261218C00080000
75.00 C0.43-41.10%122308-05LUV261218C00075000
70.00 C0.05-61.54%241508-28LUV261218C00070000
65.00 C0.11-38.89%220808-26LUV261218C00065000
62.50 C0.13+8.33%523809-09LUV261218C00062500
60.00 C0.10-33.33%387009-11LUV261218C00060000
57.50 C0.16-36.00%119709-11LUV261218C00057500
55.00 C0.20-4.76%1671409-10LUV261218C00055000
52.50 C0.40+21.21%476609-11LUV261218C00052500
50.00 C0.54+5.88%262,08009-11LUV261218C00050000
47.50 C0.89+7.23%21,34209-11LUV261218C00047500
45.00 C1.40+10.24%311,75009-11LUV261218C00045000
42.50 C1.96+3.16%387009-10LUV261218C00042500
40.00 C3.20+8.47%6293309-11LUV261218C00040000
37.50 C4.40+10.00%150809-11LUV261218C00037500
35.00 C5.50+0.36%337909-10LUV261218C00035000
32.50 C8.25+10.29%740809-11LUV261218C00032500
30.00 C9.55-16.01%425609-02LUV261218C00030000
27.50 C9.30+8.27%15111-25LUV261218C00027500
25.00 C23.07-3.03%1407-22LUV261218C00025000
22.50 C23.43-15.45%14208-11LUV261218C00022500
20.00 C15.41+7.54%4311-25LUV261218C00020000
17.50 C21.53+3.26%16904-23LUV261218C00017500
Puts
StrikePriceChangeVolOILastContract Name
80.00 P00%0LUV261218P00080000
75.00 P00%0LUV261218P00075000
70.00 P28.310%4205-07LUV261218P00070000
65.00 P19.000%1101-29LUV261218P00065000
62.50 P00%0LUV261218P00062500
60.00 P13.05-8.74%12108-06LUV261218P00060000
57.50 P9.25-48.61%8806-25LUV261218P00057500
55.00 P15.52+61.16%2209-04LUV261218P00055000
52.50 P14.77+53.06%217609-01LUV261218P00052500
50.00 P10.43+3.78%648708-28LUV261218P00050000
47.50 P8.50-8.60%278709-08LUV261218P00047500
45.00 P7.83+7.85%145409-09LUV261218P00045000
42.50 P4.85-12.61%536209-11LUV261218P00042500
40.00 P3.40-15.00%1049309-11LUV261218P00040000
37.50 P2.20-16.35%141509-11LUV261218P00037500
35.00 P1.41-16.57%1362809-11LUV261218P00035000
32.50 P0.87-12.12%131309-11LUV261218P00032500
30.00 P0.470.00%251609-11LUV261218P00030000
27.50 P0.26-13.33%171409-11LUV261218P00027500
25.00 P0.09-50.00%219009-08LUV261218P00025000
22.50 P0.04-66.67%254908-11LUV261218P00022500
20.00 P0.04-73.33%429009-11LUV261218P00020000
17.50 P0.13+62.50%128007-24LUV261218P00017500


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