Dark

Check out our API

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 14, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
14	1,283	331	522

LUV Aug 14, 2026 Exp. - Volume by Strike

Puts

Calls

LUV Aug 14, 2026 Exp. - Open Interest by Strike

Puts

Calls

LUV Aug 14, 2026 Exp. - Max Pain @ $49.00

Puts

Calls

LUV Aug 14, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
65 C	0	0%	0			LUV260814C00065000
63 C	0.30	0%	6	1	07-06	LUV260814C00063000
62 C	0.20	0%	30	30	07-16	LUV260814C00062000
61 C	0	0%	0			LUV260814C00061000
60 C	0.25	0%	24	6	07-14	LUV260814C00060000
59 C	0.40	0%	1	1	07-15	LUV260814C00059000
58 C	0.55	0%	4	4	07-15	LUV260814C00058000
57 C	0.38	-38.71%	46	6	07-20	LUV260814C00057000
56 C	0.49	-37.18%	52	36	07-20	LUV260814C00056000
55 C	0.28	-52.54%	4	337	07-23	LUV260814C00055000
54 C	0.58	-23.68%	19	29	07-22	LUV260814C00054000
53 C	0.24	-66.67%	8	30	07-23	LUV260814C00053000
52 C	1.00	-14.53%	12	234	07-22	LUV260814C00052000
51 C	0.35	-79.04%	12	52	07-23	LUV260814C00051000
50 C	0.50	-73.54%	385	432	07-23	LUV260814C00050000
49 C	0.61	-74.15%	12	35	07-23	LUV260814C00049000
48 C	0.78	-72.54%	4	11	07-23	LUV260814C00048000
47 C	1.08	-64.94%	6	4	07-23	LUV260814C00047000
46 C	1.80	-59.82%	16	35	07-23	LUV260814C00046000
45 C	6.35	0%	5	5	07-07	LUV260814C00045000
44 C	2.53	-63.39%	3	4	07-23	LUV260814C00044000
43 C	0	0%	0			LUV260814C00043000
42 C	0	0%	0			LUV260814C00042000
41 C	0	0%	0			LUV260814C00041000
40 C	10.50	0%	5	5	07-07	LUV260814C00040000
39 C	0	0%	0			LUV260814C00039000
38 C	0	0%	0			LUV260814C00038000
35 C	0	0%	0			LUV260814C00035000
30 C	0	0%	0			LUV260814C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
65 P	0	0%	0			LUV260814P00065000
63 P	0	0%	0			LUV260814P00063000
62 P	0	0%	0			LUV260814P00062000
61 P	0	0%	0			LUV260814P00061000
60 P	0	0%	0			LUV260814P00060000
59 P	7.70	-18.52%	1	1	07-16	LUV260814P00059000
58 P	7.75	0%	6	3	07-06	LUV260814P00058000
57 P	0	0%	0			LUV260814P00057000
56 P	0	0%	0			LUV260814P00056000
55 P	0	0%	0			LUV260814P00055000
54 P	0	0%	0			LUV260814P00054000
53 P	0	0%	0			LUV260814P00053000
52 P	4.85	+19.75%	5	5	07-17	LUV260814P00052000
51 P	4.10	-2.38%	22	22	07-21	LUV260814P00051000
50 P	3.80	+19.50%	2	43	07-22	LUV260814P00050000
49 P	3.15	+11.70%	13	55	07-22	LUV260814P00049000
48 P	3.50	+45.83%	6	53	07-23	LUV260814P00048000
47 P	3.35	+63.41%	14	103	07-23	LUV260814P00047000
46 P	2.75	+58.96%	18	46	07-23	LUV260814P00046000
45 P	2.06	+52.59%	15	54	07-23	LUV260814P00045000
44 P	1.25	+22.55%	48	332	07-23	LUV260814P00044000
43 P	0.95	+25.00%	43	38	07-23	LUV260814P00043000
42 P	0.90	+57.89%	5	42	07-23	LUV260814P00042000
41 P	0.65	+47.73%	1	45	07-23	LUV260814P00041000
40 P	0.38	+8.57%	3	8	07-23	LUV260814P00040000
39 P	0.27	+8.00%	2	2	07-23	LUV260814P00039000
38 P	0	0%	0			LUV260814P00038000
35 P	0.06	0%	1	1	07-23	LUV260814P00035000
30 P	0	0%	0			LUV260814P00030000

Share