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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
13,574	46,208	14,855	23,229

LUV Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

LUV Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

LUV Sep 18, 2026 Exp. - Max Pain @ $47.50

Puts

Calls

LUV Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
80.00 C	0.08	+14.29%	2	49	07-10	LUV260918C00080000
75.00 C	0.01	-80.00%	1	77	07-23	LUV260918C00075000
70.00 C	0.13	-50.00%	884	1,322	07-14	LUV260918C00070000
65.00 C	0.10	-52.38%	3	1,792	07-23	LUV260918C00065000
62.50 C	0.70	-27.84%	1	409	07-09	LUV260918C00062500
60.00 C	0.17	-63.04%	8	1,887	07-23	LUV260918C00060000
57.50 C	0.28	-59.42%	53	1,110	07-23	LUV260918C00057500
55.00 C	0.46	-54.46%	45	18,820	07-23	LUV260918C00055000
52.50 C	0.76	-61.22%	67	2,525	07-23	LUV260918C00052500
50.00 C	1.25	-50.98%	1,740	14,679	07-23	LUV260918C00050000
47.50 C	1.89	-46.31%	182	3,538	07-23	LUV260918C00047500
45.00 C	3.00	-39.39%	115	5,007	07-23	LUV260918C00045000
42.50 C	4.85	-29.91%	1	3,613	07-23	LUV260918C00042500
40.00 C	5.78	-38.51%	100	2,475	07-23	LUV260918C00040000
37.50 C	8.37	-23.21%	118	314	07-23	LUV260918C00037500
35.00 C	10.89	-26.91%	6	557	07-23	LUV260918C00035000
32.50 C	13.13	-17.94%	1	236	07-23	LUV260918C00032500
30.00 C	22.30	+17.25%	1	301	07-01	LUV260918C00030000
27.50 C	24.00	+66.67%	10	857	06-30	LUV260918C00027500
25.00 C	17.25	+70.79%	5	110	12-26	LUV260918C00025000
22.50 C	17.50	0%	2	1	12-10	LUV260918C00022500
20.00 C	28.44	+23.38%	1	102	07-21	LUV260918C00020000
17.50 C	31.20	+13.04%	4	1	07-08	LUV260918C00017500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
80.00 P	0	0%	0			LUV260918P00080000
75.00 P	0	0%	0			LUV260918P00075000
70.00 P	0	0%	0			LUV260918P00070000
65.00 P	15.15	+9.78%	1	1	02-20	LUV260918P00065000
62.50 P	0	0%	0			LUV260918P00062500
60.00 P	12.45	+12.47%	3	126	07-22	LUV260918P00060000
57.50 P	9.55	-6.37%	35	205	07-21	LUV260918P00057500
55.00 P	9.95	+24.38%	20	436	07-23	LUV260918P00055000
52.50 P	5.95	-2.46%	45	1,655	07-21	LUV260918P00052500
50.00 P	6.25	+34.41%	84	3,489	07-23	LUV260918P00050000
47.50 P	4.40	+26.80%	15	8,943	07-23	LUV260918P00047500
45.00 P	3.20	+40.97%	17	2,651	07-23	LUV260918P00045000
42.50 P	2.00	+39.86%	19	3,032	07-23	LUV260918P00042500
40.00 P	1.20	+42.86%	115	4,384	07-23	LUV260918P00040000
37.50 P	0.69	+56.82%	62	2,981	07-23	LUV260918P00037500
35.00 P	0.32	+28.00%	41	2,182	07-23	LUV260918P00035000
32.50 P	0.15	0.00%	4	867	07-23	LUV260918P00032500
30.00 P	0.08	0.00%	1	1,349	07-23	LUV260918P00030000
27.50 P	0.08	-11.11%	1	1,454	07-09	LUV260918P00027500
25.00 P	0.04	-50.00%	1	3,849	07-23	LUV260918P00025000
22.50 P	0.05	-16.67%	1	115	06-24	LUV260918P00022500
20.00 P	0.02	0.00%	15	330	07-01	LUV260918P00020000
17.50 P	0.02	-60.00%	5	35	06-30	LUV260918P00017500

Share