Dark

LUV
Southwest Airlines Co.
stock NYSE

At Close

Jul 24, 2026 3:59:59 PM EDT

45.08USD+0.828%(+0.37)6,366,659

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 9:28:30 AM EDT

44.81USD+0.224%(+0.10)7,404

After-hours

Jul 24, 2026 4:15:30 PM EDT

45.15USD+0.155%(+0.07)1,175,950

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Jul 24, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
857	23,645	1,672	4,353

LUV Jul 24, 2026 Exp. - Volume by Strike

Puts

Calls

LUV Jul 24, 2026 Exp. - Open Interest by Strike

Puts

Calls

LUV Jul 24, 2026 Exp. - Max Pain @ $46.50

Puts

Calls

LUV Jul 24, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
65.00 C	0	0%	0			LUV260724C00065000
63.00 C	0	0%	0			LUV260724C00063000
62.00 C	0.12	-25.00%	248	87	07-07	LUV260724C00062000
61.00 C	0.24	-17.24%	5	4	07-07	LUV260724C00061000
60.00 C	0.14	+7.69%	2	62	07-16	LUV260724C00060000
59.00 C	0.01	-97.96%	10	11	07-22	LUV260724C00059000
58.00 C	0.02	+100.00%	6	140	07-23	LUV260724C00058000
57.00 C	0.04	-77.78%	1	6	07-21	LUV260724C00057000
56.00 C	0.03	-70.00%	6	81	07-22	LUV260724C00056000
55.00 C	0.01	-85.71%	21	3,567	07-23	LUV260724C00055000
54.00 C	0.01	-91.67%	12	106	07-23	LUV260724C00054000
53.00 C	0.01	-93.33%	11	5,529	07-23	LUV260724C00053000
52.00 C	0.03	-88.00%	130	2,605	07-23	LUV260724C00052000
51.00 C	0.01	-97.78%	64	5,281	07-23	LUV260724C00051000
50.00 C	0.01	-98.36%	113	3,035	07-23	LUV260724C00050000
49.50 C	0.02	-97.33%	34	100	07-23	LUV260724C00049500
49.00 C	0.05	-94.79%	66	1,145	07-23	LUV260724C00049000
48.50 C	0.01	-99.21%	19	272	07-23	LUV260724C00048500
48.00 C	0.02	-98.56%	56	877	07-23	LUV260724C00048000
47.50 C	0.18	-88.54%	106	405	07-23	LUV260724C00047500
47.00 C	0.05	-97.34%	101	147	07-23	LUV260724C00047000
46.50 C	0.08	-96.10%	52	143	07-23	LUV260724C00046500
46.00 C	0.12	-95.00%	30	18	07-23	LUV260724C00046000
45.50 C	0.25	-91.07%	10	24	07-23	LUV260724C00045500
45.00 C	0.36	-90.70%	218	110	07-23	LUV260724C00045000
44.50 C	0	0%	0			LUV260724C00044500
44.00 C	1.05	-87.13%	15	16	07-23	LUV260724C00044000
43.50 C	0	0%	0			LUV260724C00043500
43.00 C	1.76	-70.67%	20	112	07-23	LUV260724C00043000
42.50 C	3.07	-46.61%	2	5	07-23	LUV260724C00042500
42.00 C	3.63	-41.07%	3	302	07-23	LUV260724C00042000
41.50 C	3.98	-39.05%	2	5	07-23	LUV260724C00041500
41.00 C	4.54	-35.33%	6	7	07-23	LUV260724C00041000
40.50 C	5.22	-29.93%	5	7	07-23	LUV260724C00040500
40.00 C	5.72	-27.87%	8	40	07-23	LUV260724C00040000
39.50 C	6.30	-24.64%	1	42	07-23	LUV260724C00039500
39.00 C	6.73	-29.45%	1	6	07-23	LUV260724C00039000
38.00 C	10.51	+2.34%	3	41	07-21	LUV260724C00038000
37.00 C	11.38	-0.18%	158	71	07-20	LUV260724C00037000
36.00 C	12.70	+3.17%	2	36	07-21	LUV260724C00036000
35.00 C	13.64	+3.26%	6	7	07-21	LUV260724C00035000
34.00 C	11.45	-18.33%	1	3	07-23	LUV260724C00034000
33.00 C	12.35	-17.78%	1	8	07-23	LUV260724C00033000
32.00 C	13.79	-11.09%	5	12	07-23	LUV260724C00032000
31.00 C	14.70	-10.91%	5	14	07-23	LUV260724C00031000
30.00 C	15.30	-12.37%	5	13	07-23	LUV260724C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
65.00 P	0	0%	0			LUV260724P00065000
63.00 P	17.65	0%	2	0	07-23	LUV260724P00063000
62.00 P	16.60	+22.15%	4	0	07-23	LUV260724P00062000
61.00 P	15.90	+26.09%	4	0	07-23	LUV260724P00061000
60.00 P	14.40	0%	4	0	07-23	LUV260724P00060000
59.00 P	13.85	0%	2	0	07-23	LUV260724P00059000
58.00 P	12.63	0%	2	0	07-23	LUV260724P00058000
57.00 P	11.65	0%	8	0	07-23	LUV260724P00057000
56.00 P	10.45	+48.44%	1	1	07-23	LUV260724P00056000
55.00 P	8.95	+36.43%	21	9	07-23	LUV260724P00055000
54.00 P	8.71	0%	3	1	07-23	LUV260724P00054000
53.00 P	6.95	+49.46%	94	69	07-23	LUV260724P00053000
52.00 P	7.15	+55.77%	157	20	07-23	LUV260724P00052000
51.00 P	4.90	+59.61%	57	36	07-23	LUV260724P00051000
50.00 P	5.35	+78.33%	146	91	07-23	LUV260724P00050000
49.50 P	5.13	+116.46%	6	6	07-23	LUV260724P00049500
49.00 P	4.43	+86.13%	25	134	07-23	LUV260724P00049000
48.50 P	4.00	+115.05%	103	289	07-23	LUV260724P00048500
48.00 P	3.50	+103.49%	122	163	07-23	LUV260724P00048000
47.50 P	2.75	+74.05%	50	97	07-23	LUV260724P00047500
47.00 P	2.36	+91.87%	99	46	07-23	LUV260724P00047000
46.50 P	1.59	+33.61%	24	89	07-23	LUV260724P00046500
46.00 P	1.57	+68.82%	227	389	07-23	LUV260724P00046000
45.50 P	1.09	+45.33%	50	232	07-23	LUV260724P00045500
45.00 P	0.87	+38.10%	301	445	07-23	LUV260724P00045000
44.50 P	0.28	-46.15%	17	386	07-23	LUV260724P00044500
44.00 P	0.33	-13.16%	175	558	07-23	LUV260724P00044000
43.50 P	0.11	-63.33%	160	410	07-23	LUV260724P00043500
43.00 P	0.08	-63.64%	334	1,208	07-23	LUV260724P00043000
42.50 P	0.03	-83.33%	44	100	07-23	LUV260724P00042500
42.00 P	0.02	-84.62%	106	186	07-23	LUV260724P00042000
41.50 P	0.12	-29.41%	4	168	07-22	LUV260724P00041500
41.00 P	0.01	-85.71%	207	662	07-23	LUV260724P00041000
40.50 P	0.04	-85.71%	1	3	07-22	LUV260724P00040500
40.00 P	0.03	0.00%	152	67	07-23	LUV260724P00040000
39.50 P	0.04	0.00%	2	19	07-22	LUV260724P00039500
39.00 P	0.02	-93.94%	8	16	07-22	LUV260724P00039000
38.00 P	0.01	-50.00%	1	14	07-23	LUV260724P00038000
37.00 P	0.02	-71.43%	4	21	07-15	LUV260724P00037000
36.00 P	0	0%	0			LUV260724P00036000
35.00 P	0.10	-73.68%	3	10	06-23	LUV260724P00035000
34.00 P	0.01	-92.31%	5	5	07-23	LUV260724P00034000
33.00 P	0	0%	0			LUV260724P00033000
32.00 P	0.01	0%	10	10	07-22	LUV260724P00032000
31.00 P	0.01	-94.74%	1	1	07-21	LUV260724P00031000
30.00 P	0.01	-50.00%	3	64	07-17	LUV260724P00030000

document.getElementById("GLDyfg").onerror = function(){this.style.display='none';}; .dark-mode .SN07Bz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SN07Bz{ color: #333333; background-color: white; border: 2px solid #333333; }LUVSouthwest Airlines Co.stock NYSE

LUV Jul 24, 2026 Exp. - Open Interest by Strike

LUV Jul 24, 2026 Exp. - Max Pain @ $46.50

LUV
Southwest Airlines Co.
stock NYSE