Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
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 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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
541,2032,5433,507


LUV Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

LUV Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

LUV Jun 17, 2027 Exp. - Max Pain @ $45.00

Puts
Calls


LUV Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
75.00 C0.30+3.45%12609-11LUV270617C00075000
70.00 C0.57-9.52%101108-26LUV270617C00070000
65.00 C0.74+17.46%1513209-11LUV270617C00065000
60.00 C1.01+1.00%1432809-11LUV270617C00060000
57.50 C1.09+0.93%129409-09LUV270617C00057500
55.00 C1.60-15.34%26509-04LUV270617C00055000
52.50 C1.90-24.00%611908-31LUV270617C00052500
50.00 C2.31-0.86%14817109-03LUV270617C00050000
47.50 C3.15+12.90%14809-11LUV270617C00047500
45.00 C3.90+9.86%96709-11LUV270617C00045000
42.50 C4.30+6.17%67009-10LUV270617C00042500
40.00 C5.40+3.85%27209-02LUV270617C00040000
37.50 C7.28-41.76%11109-04LUV270617C00037500
35.00 C7.56-6.20%22009-01LUV270617C00035000
32.50 C9.30+6.29%11809-10LUV270617C00032500
30.00 C00%0LUV270617C00030000
27.50 C14.670%1108-21LUV270617C00027500
25.00 C16.65-22.01%1308-21LUV270617C00025000
22.50 C18.90-19.57%1108-20LUV270617C00022500
20.00 C00%0LUV270617C00020000
Puts
StrikePriceChangeVolOILastContract Name
75.00 P00%0LUV270617P00075000
70.00 P00%0LUV270617P00070000
65.00 P00%0LUV270617P00065000
60.00 P00%0LUV270617P00060000
57.50 P14.460%101008-13LUV270617P00057500
55.00 P00%0LUV270617P00055000
52.50 P15.37+39.10%2809-01LUV270617P00052500
50.00 P12.72+6.98%1308-31LUV270617P00050000
47.50 P8.10+3.85%14708-14LUV270617P00047500
45.00 P8.55-3.39%52,08109-11LUV270617P00045000
42.50 P7.00-6.67%6619209-11LUV270617P00042500
40.00 P5.95-0.83%2520209-10LUV270617P00040000
37.50 P4.70+6.82%120809-10LUV270617P00037500
35.00 P3.20-9.86%156809-11LUV270617P00035000
32.50 P2.82+12.80%314109-01LUV270617P00032500
30.00 P2.00+2.56%138609-09LUV270617P00030000
27.50 P1.18-9.92%91,86709-11LUV270617P00027500
25.00 P0.79-2.47%824008-27LUV270617P00025000
22.50 P0.54+5.88%87708-28LUV270617P00022500
20.00 P0.300.00%102009-11LUV270617P00020000


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