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 Aug 7, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
21	787	452	340

LUV Aug 7, 2026 Exp. - Volume by Strike

Puts

Calls

LUV Aug 7, 2026 Exp. - Open Interest by Strike

Puts

Calls

LUV Aug 7, 2026 Exp. - Max Pain @ $48.00

Puts

Calls

LUV Aug 7, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
65.00 C	0.20	0%	20	4	07-06	LUV260807C00065000
63.00 C	0.23	0%	30	30	07-09	LUV260807C00063000
62.00 C	0	0%	0			LUV260807C00062000
61.00 C	0.17	-19.05%	4	4	07-15	LUV260807C00061000
60.00 C	0.21	-30.00%	4	1	07-17	LUV260807C00060000
59.00 C	0	0%	0			LUV260807C00059000
58.00 C	0.16	+6.67%	6	11	07-23	LUV260807C00058000
57.00 C	0.08	-77.14%	1	6	07-23	LUV260807C00057000
56.00 C	0.56	+40.00%	2	30	07-21	LUV260807C00056000
55.00 C	0.03	-93.75%	18	55	07-23	LUV260807C00055000
54.00 C	0.50	-20.63%	19	41	07-22	LUV260807C00054000
53.00 C	0.55	-42.11%	38	101	07-22	LUV260807C00053000
52.00 C	0.31	-66.30%	1	24	07-23	LUV260807C00052000
51.00 C	0.26	-81.43%	1	15	07-23	LUV260807C00051000
50.00 C	0.28	-84.36%	12	56	07-23	LUV260807C00050000
49.50 C	0.42	-77.30%	26	26	07-23	LUV260807C00049500
49.00 C	0.51	-72.13%	16	246	07-23	LUV260807C00049000
48.50 C	0.48	0%	5	5	07-23	LUV260807C00048500
48.00 C	0.52	-80.23%	10	21	07-23	LUV260807C00048000
47.50 C	0.61	0%	38	33	07-23	LUV260807C00047500
47.00 C	0.77	-72.20%	65	69	07-23	LUV260807C00047000
46.50 C	0	0%	0			LUV260807C00046500
46.00 C	1.12	-71.65%	4	9	07-23	LUV260807C00046000
45.50 C	0	0%	0			LUV260807C00045500
45.00 C	1.53	-64.17%	24	16	07-23	LUV260807C00045000
44.50 C	0	0%	0			LUV260807C00044500
44.00 C	0	0%	0			LUV260807C00044000
43.50 C	0	0%	0			LUV260807C00043500
43.00 C	8.08	0%	2	0	07-02	LUV260807C00043000
42.50 C	0	0%	0			LUV260807C00042500
42.00 C	0	0%	0			LUV260807C00042000
41.00 C	0	0%	0			LUV260807C00041000
40.00 C	5.51	-51.24%	5	4	07-23	LUV260807C00040000
39.00 C	0	0%	0			LUV260807C00039000
38.00 C	0	0%	0			LUV260807C00038000
37.00 C	0	0%	0			LUV260807C00037000
36.00 C	0	0%	0			LUV260807C00036000
35.00 C	13.81	-23.32%	1	1	07-20	LUV260807C00035000
30.00 C	0	0%	0			LUV260807C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
65.00 P	17.42	0%	4	0	07-22	LUV260807P00065000
63.00 P	0	0%	0			LUV260807P00063000
62.00 P	0	0%	0			LUV260807P00062000
61.00 P	0	0%	0			LUV260807P00061000
60.00 P	0	0%	0			LUV260807P00060000
59.00 P	0	0%	0			LUV260807P00059000
58.00 P	8.00	0%	2	1	07-01	LUV260807P00058000
57.00 P	6.71	0%	2	1	06-26	LUV260807P00057000
56.00 P	0	0%	0			LUV260807P00056000
55.00 P	0	0%	0			LUV260807P00055000
54.00 P	6.13	0%	1	1	07-09	LUV260807P00054000
53.00 P	5.47	0%	1	1	07-09	LUV260807P00053000
52.00 P	6.95	+62.00%	2	2	07-23	LUV260807P00052000
51.00 P	3.97	-8.74%	1	2	07-17	LUV260807P00051000
50.00 P	5.10	+52.24%	4	86	07-23	LUV260807P00050000
49.50 P	0	0%	0			LUV260807P00049500
49.00 P	4.55	+84.21%	1	3	07-23	LUV260807P00049000
48.50 P	3.49	0%	4	4	07-23	LUV260807P00048500
48.00 P	3.80	+72.73%	1	47	07-23	LUV260807P00048000
47.50 P	3.26	+62.19%	2	36	07-23	LUV260807P00047500
47.00 P	3.01	+61.83%	110	121	07-23	LUV260807P00047000
46.50 P	2.56	0%	77	75	07-23	LUV260807P00046500
46.00 P	2.23	+79.84%	11	37	07-23	LUV260807P00046000
45.50 P	2.03	+57.36%	31	35	07-23	LUV260807P00045500
45.00 P	1.75	+60.55%	13	47	07-23	LUV260807P00045000
44.50 P	1.55	+55.00%	2	3	07-23	LUV260807P00044500
44.00 P	1.09	+28.24%	17	61	07-23	LUV260807P00044000
43.50 P	0.87	+24.29%	1	3	07-23	LUV260807P00043500
43.00 P	0.65	+25.00%	8	38	07-22	LUV260807P00043000
42.50 P	0.58	+38.10%	6	5	07-22	LUV260807P00042500
42.00 P	0.65	+47.73%	5	93	07-23	LUV260807P00042000
41.00 P	0.38	+80.95%	4	5	07-22	LUV260807P00041000
40.00 P	0.29	+11.54%	6	13	07-23	LUV260807P00040000
39.00 P	0.23	+21.05%	34	72	07-21	LUV260807P00039000
38.00 P	0	0%	0			LUV260807P00038000
37.00 P	0	0%	0			LUV260807P00037000
36.00 P	0	0%	0			LUV260807P00036000
35.00 P	0	0%	0			LUV260807P00035000
30.00 P	0	0%	0			LUV260807P00030000

document.getElementById("yDngk7").onerror = function(){this.style.display='none';}; .dark-mode .VJCgRB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VJCgRB{ color: #333333; background-color: white; border: 2px solid #333333; }LUVSouthwest Airlines Co.stock NYSE

LUV Aug 7, 2026 Exp. - Open Interest by Strike

LUV Aug 7, 2026 Exp. - Max Pain @ $48.00

LUV
Southwest Airlines Co.
stock NYSE