Dark

Check out our Level2View

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 28, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
6	93	117	34

LUV Aug 28, 2026 Exp. - Volume by Strike

Puts

Calls

LUV Aug 28, 2026 Exp. - Open Interest by Strike

Puts

Calls

LUV Aug 28, 2026 Exp. - Max Pain @ $50.00

Puts

Calls

LUV Aug 28, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
65 C	0	0%	0			LUV260828C00065000
62 C	0.16	0%	19	14	07-22	LUV260828C00062000
61 C	0.03	-91.67%	1	2	07-20	LUV260828C00061000
60 C	0.81	+131.43%	2	2	07-16	LUV260828C00060000
59 C	0	0%	0			LUV260828C00059000
58 C	0.49	0%	1	1	07-20	LUV260828C00058000
57 C	0.37	-55.42%	1	1	07-22	LUV260828C00057000
56 C	0.99	0%	2	0	07-15	LUV260828C00056000
55 C	0.50	-39.76%	3	6	07-23	LUV260828C00055000
54 C	1.59	0%	2	1	07-16	LUV260828C00054000
53 C	1.39	-4.79%	2	13	07-20	LUV260828C00053000
52 C	0.56	-62.42%	2	7	07-23	LUV260828C00052000
51 C	0.64	0%	17	16	07-23	LUV260828C00051000
50 C	2.27	-22.79%	1	2	07-20	LUV260828C00050000
49 C	2.91	-20.71%	1	2	07-17	LUV260828C00049000
48 C	3.17	-7.58%	15	19	07-20	LUV260828C00048000
47 C	3.73	-5.33%	12	6	07-22	LUV260828C00047000
46 C	4.55	0%	2	1	07-13	LUV260828C00046000
45 C	5.78	0%	2	1	07-15	LUV260828C00045000
44 C	6.21	0%	1	1	07-21	LUV260828C00044000
43 C	6.15	0%	1	1	07-22	LUV260828C00043000
42 C	4.80	0%	1	1	07-23	LUV260828C00042000
41 C	0	0%	0			LUV260828C00041000
40 C	6.29	0%	1	1	07-23	LUV260828C00040000
39 C	0	0%	0			LUV260828C00039000
38 C	0	0%	0			LUV260828C00038000
35 C	10.55	-19.95%	1	1	07-23	LUV260828C00035000
30 C	0	0%	0			LUV260828C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
65 P	0	0%	0			LUV260828P00065000
62 P	0	0%	0			LUV260828P00062000
61 P	0	0%	0			LUV260828P00061000
60 P	0	0%	0			LUV260828P00060000
59 P	0	0%	0			LUV260828P00059000
58 P	0	0%	0			LUV260828P00058000
57 P	0	0%	0			LUV260828P00057000
56 P	0	0%	0			LUV260828P00056000
55 P	0	0%	0			LUV260828P00055000
54 P	0	0%	0			LUV260828P00054000
53 P	0	0%	0			LUV260828P00053000
52 P	0	0%	0			LUV260828P00052000
51 P	0	0%	0			LUV260828P00051000
50 P	3.95	-0.50%	15	65	07-20	LUV260828P00050000
49 P	4.91	+42.32%	1	2	07-23	LUV260828P00049000
48 P	4.12	+42.07%	2	5	07-23	LUV260828P00048000
47 P	0	0%	0			LUV260828P00047000
46 P	2.70	0%	45	45	07-23	LUV260828P00046000
45 P	1.66	+2.47%	1	3	07-22	LUV260828P00045000
44 P	1.97	+51.54%	11	18	07-23	LUV260828P00044000
43 P	1.10	+10.00%	1	2	07-17	LUV260828P00043000
42 P	1.22	+32.61%	2	2	07-23	LUV260828P00042000
41 P	0.65	0%	2	0	07-15	LUV260828P00041000
40 P	0.75	+44.23%	2	5	07-23	LUV260828P00040000
39 P	0.39	-27.78%	8	4	07-15	LUV260828P00039000
38 P	0	0%	0			LUV260828P00038000
35 P	0	0%	0			LUV260828P00035000
30 P	0	0%	0			LUV260828P00030000

Share