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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
417	6,765	13,108	3,085

LUV Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

LUV Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

LUV Mar 19, 2027 Exp. - Max Pain @ $47.50

Puts

Calls

LUV Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
75.00 C	0.15	0.00%	1	87	08-28	LUV270319C00075000
70.00 C	0.15	-57.14%	2	109	09-08	LUV270319C00070000
65.00 C	0.28	+33.33%	1	215	09-10	LUV270319C00065000
60.00 C	0.50	+19.05%	2	389	09-11	LUV270319C00060000
57.50 C	0.65	-23.53%	5	525	09-11	LUV270319C00057500
55.00 C	0.68	-1.45%	5	979	09-09	LUV270319C00055000
52.50 C	0.99	-1.98%	11	1,528	09-09	LUV270319C00052500
50.00 C	1.60	+22.14%	1	816	09-11	LUV270319C00050000
47.50 C	1.95	-7.58%	100	607	09-09	LUV270319C00047500
45.00 C	2.40	-4.76%	7	315	09-10	LUV270319C00045000
42.50 C	3.55	+9.23%	10	232	09-11	LUV270319C00042500
40.00 C	4.65	+9.41%	40	963	09-11	LUV270319C00040000
37.50 C	5.38	-8.81%	115	271	09-10	LUV270319C00037500
35.00 C	6.80	+0.74%	40	42	09-10	LUV270319C00035000
32.50 C	17.80	-3.78%	8	8	07-13	LUV270319C00032500
30.00 C	9.83	-15.26%	1	40	09-01	LUV270319C00030000
27.50 C	13.18	+11.88%	15	37	09-04	LUV270319C00027500
25.00 C	23.82	+0.51%	8	1	06-17	LUV270319C00025000
22.50 C	23.54	0%	1	1	08-11	LUV270319C00022500
20.00 C	18.10	-9.50%	2	17	09-01	LUV270319C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
75.00 P	31.55	-7.48%	1	1	04-17	LUV270319P00075000
70.00 P	0	0%	0			LUV270319P00070000
65.00 P	19.75	+24.21%	1	1	08-12	LUV270319P00065000
60.00 P	17.70	-16.67%	1	15	05-27	LUV270319P00060000
57.50 P	10.92	-23.10%	4	3	07-01	LUV270319P00057500
55.00 P	9.32	+1.86%	12	6	07-01	LUV270319P00055000
52.50 P	8.20	-18.00%	1	33	08-05	LUV270319P00052500
50.00 P	10.46	+25.27%	1	77	08-26	LUV270319P00050000
47.50 P	9.56	+0.31%	1	10,139	09-11	LUV270319P00047500
45.00 P	8.22	+0.24%	9	438	09-02	LUV270319P00045000
42.50 P	6.15	-0.81%	20	1,993	09-11	LUV270319P00042500
40.00 P	4.65	-7.92%	34	402	09-11	LUV270319P00040000
37.50 P	3.44	-10.65%	22	1,394	09-11	LUV270319P00037500
35.00 P	2.49	-9.12%	59	532	09-11	LUV270319P00035000
32.50 P	1.98	+11.86%	10	336	09-10	LUV270319P00032500
30.00 P	1.07	-16.41%	102	273	09-11	LUV270319P00030000
27.50 P	0.73	-9.88%	100	210	09-11	LUV270319P00027500
25.00 P	0.44	-6.38%	1	119	09-11	LUV270319P00025000
22.50 P	0.28	-3.45%	3	134	09-11	LUV270319P00022500
20.00 P	0.15	-21.05%	5	87	09-03	LUV270319P00020000

Share