Southwest Airlines (LUV) Options Chain & Prices $39.19 +0.50 (+1.29%) Closing price 09/11/2026 03:58 PM EasternExtended Trading$39.25 +0.06 (+0.16%) As of 09/11/2026 07:59 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsInsider TradesNews and TrendsOptions ChainOwnershipSEC FilingsShort Interest LUV Put and Call Options List 1/21/2028 9/17/2027 6/17/2027 3/19/2027 1/15/2027 12/18/2026 10/30/2026 10/23/2026 10/16/2026 10/9/2026 10/2/2026 9/25/2026 9/18/2026 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades9/18/2026$35.00$0.026Put552114028(+453)43.52% (-0.86%)-0.02887199/18/2026$35.00$4.224Call16 - 10567(+2)43.52% (-0.86%)0.97162139/18/2026$36.00$0.054Put3 - 276(+5)39.61% (-3.10%)-0.05852839/18/2026$37.00$0.158Put30145245334(+18)39.59% (-2.72%)-0.142444459/18/2026$37.50$0.251Put387173384(-7)39.62% (-1.89%)-0.204868209/18/2026$37.50$1.950Call5 - - 398(-5)39.62% (-1.89%)0.79706119/18/2026$38.00$0.368Put873917614(+14)38.94% (-1.72%)-0.276626429/18/2026$38.50$0.516Put27193121(+14)37.96% (-2.15%)-0.359959169/18/2026$38.50$1.213Call10 - 7796(+8)37.96% (-2.15%)0.64357549/18/2026$39.00$0.715Put3391193(+5)37.25% (-2.75%)-0.45461619 Get the Latest News and Ratings for LUV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Southwest Airlines and its competitors with MarketBeat's FREE daily newsletter. 9/18/2026$39.00$0.910Call17913151390(+4)37.25% (-2.75%)0.550078109/18/2026$39.50$0.974Put321729(+9)37.11% (-3.08%)-0.553483189/18/2026$39.50$0.667Call70362166(+6)37.11% (-3.08%)0.452353239/18/2026$40.00$1.291Put554204873(-106)37.44% (-3.05%)-0.647107249/18/2026$40.00$0.482Call2,4331372,2173172(+48)37.44% (-3.05%)0.3598551189/18/2026$40.50$1.655Put22 - 51(+0)37.92% (-2.84%)-0.72976419/18/2026$40.50$0.342Call1668143227(+0)37.92% (-2.84%)0.278165269/18/2026$41.00$2.053Put1 - - 88(+1)38.34% (-2.74%)-0.79999619/18/2026$41.00$0.237Call3971291591139(+10)38.34% (-2.74%)0.2087551079/18/2026$41.50$0.160Call35717288(+10)38.72% (-2.98%)0.152236119/18/2026$42.00$0.108Call3062210096(+6)39.29% (-3.57%)0.109339149/18/2026$42.50$3.402Put8 - - 3693(-19)40.33% (-4.35%)-0.92969149/18/2026$42.50$0.076Call2010 - 3972(+5)40.33% (-4.35%)0.07965989/18/2026$43.00$0.057Call25 - 2279(+10)42.04% (-5.05%)0.06084659/18/2026$43.50$0.047Call1 - - 43(+0)44.37% (-5.50%)0.04942219/18/2026$44.00$0.042Call6 - - 65(+0)47.11% (-5.71%)0.04225229/18/2026$44.50$0.038Call1 - - 6(+0)50.03% (-5.78%)0.03731319/18/2026$45.00$5.869Put1 - 11728(+0)52.98% (-5.79%)-0.9728119/18/2026$45.00$0.036Call681196745(-1)52.98% (-5.79%)0.033549179/18/2026$45.50$0.034Call1 - - 84(+0)55.89% (-5.79%)0.0304691End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies AAL Options Chain ALGT Options Chain CHRW Options Chain JBLU Options Chain LSTR Options Chain UAL Options Chain ULCC Options Chain ALK Options Chain CPA Options Chain DAL Options Chain Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:LUV) was last updated on 9/11/2026 by MarketBeat.com Staff. From Our PartnersThis 38 Dollar Fund Holds Every Major AI Stock and Pays WeeklyThe biggest AI stocks like Nvidia, CrowdStrike, and Palantir now trade for hundreds of dollars a share. One fu...Investors Alley | SponsoredThe retirement stock I'd buy before Nvidia todayIn 2014, Marc Chaikin pointed readers toward Nvidia. Now the 60-year Wall Street veteran and creator of the Ch...Chaikin Analytics | SponsoredWhy major institutions are piling into this digital asset nowBlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...Awesomely | SponsoredWhy the Treasury still prices gold at 42 dollars an ounceThe U.S. Treasury still values its gold reserves at 42.22 dollars an ounce, a price set in 1973. Gold trades n...Golden Portfolio | SponsoredHow options let you do more with less capitalWould you rather spend $5,000 buying 100 shares of a $50 stock, or control those same 100 shares for a fractio...Base Camp Trading | SponsoredHere’s the stock symbol I’ve promisedWhitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...Stansberry Research | SponsoredThe retirement income that answers “yes” when everything else says noTodd Phillips has spent 30 years studying safe-money income. He says most so-called income sources fail one te...Eagle Publishing | Sponsored17 Nobel Prize winners… one startling warningOn July 13, 17 Nobel laureates including Bernanke, Krugman, and Stiglitz signed an 88-word letter warning that...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Southwest Airlines Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Southwest Airlines With A Colleague Link copied to clipboard. Unlock superior investment research and tools. Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools and reports. Get MarketBeat All Access MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In Email Me a Login Link or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
