Dark

Check out our Dark Pool Levels

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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,290	6,489	1,385	4,285

LUV Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

LUV Dec 18, 2026 Exp. - Max Pain @ $40.00

Puts

Calls

LUV Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
80.00 C	0.32	-23.81%	30	208	07-08	LUV261218C00080000
75.00 C	0.73	-24.74%	13	225	07-02	LUV261218C00075000
70.00 C	0.68	-6.85%	10	398	07-22	LUV261218C00070000
65.00 C	0.63	-40.57%	2	209	07-23	LUV261218C00065000
62.50 C	0.85	-42.18%	4	249	07-23	LUV261218C00062500
60.00 C	1.35	-30.77%	8	893	07-23	LUV261218C00060000
57.50 C	2.54	-4.51%	2	174	07-21	LUV261218C00057500
55.00 C	1.95	-44.44%	5	648	07-23	LUV261218C00055000
52.50 C	2.53	-36.59%	15	861	07-23	LUV261218C00052500
50.00 C	3.50	-23.08%	13	1,741	07-23	LUV261218C00050000
47.50 C	4.10	-29.31%	12	883	07-23	LUV261218C00047500
45.00 C	5.50	-20.29%	31	1,051	07-23	LUV261218C00045000
42.50 C	6.76	-19.52%	27	319	07-23	LUV261218C00042500
40.00 C	7.84	-27.74%	9	234	07-23	LUV261218C00040000
37.50 C	13.22	-21.91%	6	438	07-08	LUV261218C00037500
35.00 C	11.90	-17.82%	5	380	07-23	LUV261218C00035000
32.50 C	16.85	-3.71%	1	448	07-17	LUV261218C00032500
30.00 C	19.65	-16.49%	2	251	07-08	LUV261218C00030000
27.50 C	9.30	+8.27%	1	51	11-25	LUV261218C00027500
25.00 C	23.07	-3.03%	1	4	07-22	LUV261218C00025000
22.50 C	27.71	+107.10%	1	42	07-09	LUV261218C00022500
20.00 C	15.41	+7.54%	4	3	11-25	LUV261218C00020000
17.50 C	21.53	+3.26%	1	69	04-23	LUV261218C00017500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
80.00 P	0	0%	0			LUV261218P00080000
75.00 P	0	0%	0			LUV261218P00075000
70.00 P	28.31	0%	4	2	05-07	LUV261218P00070000
65.00 P	19.00	0%	1	1	01-29	LUV261218P00065000
62.50 P	0	0%	0			LUV261218P00062500
60.00 P	14.30	+34.27%	2	20	02-27	LUV261218P00060000
57.50 P	9.25	-48.61%	8	8	06-25	LUV261218P00057500
55.00 P	9.63	+15.61%	2	5	07-13	LUV261218P00055000
52.50 P	8.96	+23.25%	3	179	07-23	LUV261218P00052500
50.00 P	6.42	+2.39%	1	442	07-14	LUV261218P00050000
47.50 P	6.10	+23.73%	1	728	07-23	LUV261218P00047500
45.00 P	4.72	+16.26%	6	301	07-23	LUV261218P00045000
42.50 P	3.68	+42.08%	3	201	07-23	LUV261218P00042500
40.00 P	2.94	+36.74%	10	241	07-23	LUV261218P00040000
37.50 P	1.47	-6.37%	4	201	07-22	LUV261218P00037500
35.00 P	1.32	+23.36%	3	607	07-23	LUV261218P00035000
32.50 P	0.75	0.00%	2	277	07-10	LUV261218P00032500
30.00 P	0.47	-2.08%	1	459	07-23	LUV261218P00030000
27.50 P	0.35	+12.90%	5	697	07-23	LUV261218P00027500
25.00 P	0.23	+21.05%	14	186	07-23	LUV261218P00025000
22.50 P	0.14	+7.69%	1	548	07-22	LUV261218P00022500
20.00 P	0.13	+8.33%	2	288	07-13	LUV261218P00020000
17.50 P	0.08	-52.94%	9	279	06-23	LUV261218P00017500

Share