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 31, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
261	1,699	1,319	1,337

LUV Jul 31, 2026 Exp. - Volume by Strike

Puts

Calls

LUV Jul 31, 2026 Exp. - Open Interest by Strike

Puts

Calls

LUV Jul 31, 2026 Exp. - Max Pain @ $48.00

Puts

Calls

LUV Jul 31, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
65.00 C	0.21	0%	25	25	06-29	LUV260731C00065000
63.00 C	0.22	+10.00%	1	45	07-22	LUV260731C00063000
62.00 C	0.01	0%	2	2	07-22	LUV260731C00062000
61.00 C	0.40	0%	2	1	07-06	LUV260731C00061000
60.00 C	0.08	-76.47%	3	28	07-22	LUV260731C00060000
59.00 C	0.11	-56.00%	1	9	07-20	LUV260731C00059000
58.00 C	0.02	-71.43%	4	61	07-23	LUV260731C00058000
57.00 C	0.34	+6.25%	4	8	07-16	LUV260731C00057000
56.00 C	0.01	-95.00%	6	72	07-23	LUV260731C00056000
55.00 C	0.02	-93.33%	2	92	07-23	LUV260731C00055000
54.00 C	0.31	-38.00%	5	27	07-22	LUV260731C00054000
53.00 C	0.17	-51.43%	11	97	07-23	LUV260731C00053000
52.00 C	0.06	-87.76%	6	82	07-23	LUV260731C00052000
51.00 C	0.04	-94.44%	11	356	07-23	LUV260731C00051000
50.00 C	0.12	-88.79%	43	158	07-23	LUV260731C00050000
49.50 C	0.16	-85.84%	1	48	07-23	LUV260731C00049500
49.00 C	0.13	-91.98%	44	122	07-23	LUV260731C00049000
48.50 C	0.29	-80.67%	19	64	07-23	LUV260731C00048500
48.00 C	0.24	-85.19%	27	145	07-23	LUV260731C00048000
47.50 C	0.28	-86.34%	87	84	07-23	LUV260731C00047500
47.00 C	0.42	-84.33%	85	90	07-23	LUV260731C00047000
46.50 C	0.75	0%	62	59	07-23	LUV260731C00046500
46.00 C	0.83	-74.77%	3	11	07-23	LUV260731C00046000
45.50 C	0.91	-71.56%	5	13	07-23	LUV260731C00045500
45.00 C	1.17	-68.63%	138	141	07-23	LUV260731C00045000
44.50 C	1.36	-68.37%	4	19	07-23	LUV260731C00044500
44.00 C	1.69	-68.82%	41	42	07-23	LUV260731C00044000
43.50 C	0	0%	0			LUV260731C00043500
43.00 C	3.35	-47.66%	1	8	07-23	LUV260731C00043000
42.50 C	0	0%	0			LUV260731C00042500
42.00 C	10.80	+52.11%	40	40	06-26	LUV260731C00042000
41.50 C	0	0%	0			LUV260731C00041500
41.00 C	0	0%	0			LUV260731C00041000
40.50 C	0	0%	0			LUV260731C00040500
40.00 C	0	0%	0			LUV260731C00040000
39.00 C	9.35	-1.99%	3	3	07-08	LUV260731C00039000
38.00 C	10.30	0%	2	2	07-17	LUV260731C00038000
37.00 C	15.50	-0.96%	2	6	06-26	LUV260731C00037000
36.00 C	0	0%	0			LUV260731C00036000
35.00 C	0	0%	0			LUV260731C00035000
34.00 C	0	0%	0			LUV260731C00034000
33.00 C	0	0%	0			LUV260731C00033000
32.00 C	0	0%	0			LUV260731C00032000
31.00 C	0	0%	0			LUV260731C00031000
30.00 C	0	0%	0			LUV260731C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
65.00 P	0	0%	0			LUV260731P00065000
63.00 P	0	0%	0			LUV260731P00063000
62.00 P	0	0%	0			LUV260731P00062000
61.00 P	0	0%	0			LUV260731P00061000
60.00 P	12.60	+2.44%	10	3	06-17	LUV260731P00060000
59.00 P	0	0%	0			LUV260731P00059000
58.00 P	0	0%	0			LUV260731P00058000
57.00 P	0	0%	0			LUV260731P00057000
56.00 P	7.45	0%	2	1	06-22	LUV260731P00056000
55.00 P	0	0%	0			LUV260731P00055000
54.00 P	0	0%	0			LUV260731P00054000
53.00 P	4.86	-6.54%	3	12	07-21	LUV260731P00053000
52.00 P	6.50	+35.42%	1	17	07-23	LUV260731P00052000
51.00 P	4.10	+22.39%	13	150	07-22	LUV260731P00051000
50.00 P	5.35	+52.86%	5	205	07-23	LUV260731P00050000
49.50 P	2.91	+3.19%	31	36	07-22	LUV260731P00049500
49.00 P	4.40	+87.23%	2	55	07-23	LUV260731P00049000
48.50 P	3.45	+45.57%	33	161	07-23	LUV260731P00048500
48.00 P	3.35	+58.02%	55	67	07-23	LUV260731P00048000
47.50 P	2.70	+41.36%	4	5	07-23	LUV260731P00047500
47.00 P	2.18	+21.11%	2	386	07-23	LUV260731P00047000
46.50 P	2.17	+37.34%	18	42	07-23	LUV260731P00046500
46.00 P	2.01	+73.28%	29	76	07-23	LUV260731P00046000
45.50 P	1.82	+65.45%	166	103	07-23	LUV260731P00045500
45.00 P	1.50	+61.29%	166	609	07-23	LUV260731P00045000
44.50 P	1.10	+46.67%	47	53	07-23	LUV260731P00044500
44.00 P	0.97	+59.02%	31	80	07-23	LUV260731P00044000
43.50 P	0.70	+32.08%	9	35	07-23	LUV260731P00043500
43.00 P	0.55	+10.00%	8	81	07-23	LUV260731P00043000
42.50 P	0.43	+13.16%	39	40	07-23	LUV260731P00042500
42.00 P	0.30	+3.45%	197	160	07-23	LUV260731P00042000
41.50 P	0.25	-10.71%	7	20	07-23	LUV260731P00041500
41.00 P	0.22	+10.00%	3	30	07-23	LUV260731P00041000
40.50 P	0.29	+52.63%	2	3	07-22	LUV260731P00040500
40.00 P	0.12	0.00%	2	209	07-23	LUV260731P00040000
39.00 P	0.12	-14.29%	4	6	07-22	LUV260731P00039000
38.00 P	0.15	-57.14%	1	3	07-23	LUV260731P00038000
37.00 P	0.15	-50.00%	1	3	07-23	LUV260731P00037000
36.00 P	0.10	0%	3	3	07-10	LUV260731P00036000
35.00 P	0	0%	0			LUV260731P00035000
34.00 P	0	0%	0			LUV260731P00034000
33.00 P	0	0%	0			LUV260731P00033000
32.00 P	0.18	0%	1	1	07-21	LUV260731P00032000
31.00 P	0.14	0%	1	1	07-21	LUV260731P00031000
30.00 P	0	0%	0			LUV260731P00030000

document.getElementById("sFLsg6").onerror = function(){this.style.display='none';}; .dark-mode .jpjLQM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jpjLQM{ color: #333333; background-color: white; border: 2px solid #333333; }LUVSouthwest Airlines Co.stock NYSE

LUV Jul 31, 2026 Exp. - Open Interest by Strike

LUV Jul 31, 2026 Exp. - Max Pain @ $48.00

LUV
Southwest Airlines Co.
stock NYSE