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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,07910,6498,9696,991


LUV Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

LUV Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

LUV Jan 21, 2028 Exp. - Max Pain @ $50.00

Puts
Calls


LUV Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
80.00 C0.90+13.92%230009-11LUV280121C00080000
75.00 C1.45-49.12%1013608-24LUV280121C00075000
70.00 C1.39-10.32%12709-08LUV280121C00070000
65.00 C2.00-1.96%427309-08LUV280121C00065000
62.50 C4.15-35.36%34608-17LUV280121C00062500
60.00 C2.50+2.04%463609-03LUV280121C00060000
57.50 C3.53-48.24%211708-20LUV280121C00057500
55.00 C3.09-8.85%92,44009-09LUV280121C00055000
52.50 C3.56-7.77%917009-09LUV280121C00052500
50.00 C4.30-4.44%43,44109-10LUV280121C00050000
47.50 C5.00-3.85%541709-10LUV280121C00047500
45.00 C5.62-8.62%12,06609-09LUV280121C00045000
42.50 C6.63+2.95%225009-10LUV280121C00042500
40.00 C7.29-6.54%1933009-09LUV280121C00040000
37.50 C8.70+0.46%1827709-10LUV280121C00037500
35.00 C10.65+6.50%120309-04LUV280121C00035000
32.50 C11.11+0.91%47309-02LUV280121C00032500
30.00 C12.85-0.39%652609-10LUV280121C00030000
27.50 C14.45-9.23%39208-31LUV280121C00027500
25.00 C15.55-3.72%216609-01LUV280121C00025000
22.50 C18.00-6.10%113309-03LUV280121C00022500
20.00 C20.00+0.30%79909-03LUV280121C00020000
17.50 C22.05-0.23%251009-03LUV280121C00017500
Puts
StrikePriceChangeVolOILastContract Name
80.00 P39.24+12.82%2208-25LUV280121P00080000
75.00 P32.41-5.51%1404-17LUV280121P00075000
70.00 P29.50-3.12%1104-14LUV280121P00070000
65.00 P20.30-9.58%75508-06LUV280121P00065000
62.50 P23.00-8.91%1204-14LUV280121P00062500
60.00 P15.75-24.42%2,0002,01006-22LUV280121P00060000
57.50 P19.60-1.26%2305-11LUV280121P00057500
55.00 P18.45+39.46%401,68109-01LUV280121P00055000
52.50 P15.85-5.37%146405-22LUV280121P00052500
50.00 P11.20+7.18%21,55308-10LUV280121P00050000
47.50 P11.60+0.43%11,37408-21LUV280121P00047500
45.00 P10.58+6.01%12609-09LUV280121P00045000
42.50 P8.88+0.91%41,73409-03LUV280121P00042500
40.00 P7.46-0.53%111009-10LUV280121P00040000
37.50 P6.28-4.12%101,71209-02LUV280121P00037500
35.00 P5.100.00%1066009-03LUV280121P00035000
32.50 P3.80-5.00%11,15309-04LUV280121P00032500
30.00 P3.25+1.56%3602,32109-01LUV280121P00030000
27.50 P2.41+6.64%125809-09LUV280121P00027500
25.00 P1.71-1.72%115809-10LUV280121P00025000
22.50 P1.23-5.38%131809-09LUV280121P00022500
20.00 P0.80-2.44%324809-09LUV280121P00020000
17.50 P0.59-4.84%116309-08LUV280121P00017500


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