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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
9,157	18,488	1,588	18,291

LUV Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

LUV Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

LUV Jan 15, 2027 Exp. - Max Pain @ $37.50

Puts

Calls

LUV Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
80.00 C	0.22	-48.84%	1,003	2,601	07-23	LUV270115C00080000
75.00 C	0.27	-68.24%	2	146	07-23	LUV270115C00075000
70.00 C	0.60	-45.45%	6	226	07-23	LUV270115C00070000
65.00 C	0.91	-33.58%	1	299	07-23	LUV270115C00065000
62.50 C	1.03	-48.76%	1	180	07-23	LUV270115C00062500
60.00 C	2.41	-3.60%	1	6,013	07-22	LUV270115C00060000
57.50 C	1.72	-52.22%	38	834	07-23	LUV270115C00057500
55.00 C	2.38	-34.79%	9	4,781	07-23	LUV270115C00055000
52.50 C	2.90	-28.40%	12	688	07-23	LUV270115C00052500
50.00 C	3.95	-28.18%	1	2,211	07-23	LUV270115C00050000
47.50 C	4.76	-48.26%	20	509	07-23	LUV270115C00047500
45.00 C	5.60	-37.78%	11	1,149	07-23	LUV270115C00045000
42.50 C	6.95	-22.78%	70	747	07-23	LUV270115C00042500
40.00 C	8.52	-20.00%	40	1,435	07-23	LUV270115C00040000
37.50 C	10.40	-39.07%	103	1,165	07-23	LUV270115C00037500
35.00 C	14.40	-11.38%	1	653	07-22	LUV270115C00035000
32.50 C	18.50	0.00%	1	1,417	07-16	LUV270115C00032500
30.00 C	16.10	-23.70%	1	1,070	07-23	LUV270115C00030000
27.50 C	25.27	+20.05%	10	426	06-25	LUV270115C00027500
25.00 C	23.27	+16.06%	1	728	06-16	LUV270115C00025000
22.50 C	17.70	-35.87%	5	86	03-20	LUV270115C00022500
20.00 C	34.00	+14.29%	1	161	06-26	LUV270115C00020000
17.50 C	29.55	+6.29%	1	64	06-22	LUV270115C00017500
15.00 C	26.44	+0.30%	2	48	06-04	LUV270115C00015000
12.50 C	35.90	+6.15%	2	8	06-22	LUV270115C00012500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
80.00 P	39.00	0%	1	0	04-16	LUV270115P00080000
75.00 P	0	0%	0			LUV270115P00075000
70.00 P	28.41	0%	4	2	05-07	LUV270115P00070000
65.00 P	17.60	+13.18%	1	1	02-25	LUV270115P00065000
62.50 P	0	0%	0			LUV270115P00062500
60.00 P	13.78	0%	1	0	06-18	LUV270115P00060000
57.50 P	11.95	-30.12%	76	99	07-22	LUV270115P00057500
55.00 P	11.30	+12.55%	2	42	07-23	LUV270115P00055000
52.50 P	7.66	-8.81%	2	9	06-23	LUV270115P00052500
50.00 P	8.25	+28.91%	109	983	07-23	LUV270115P00050000
47.50 P	6.70	+22.94%	31	452	07-23	LUV270115P00047500
45.00 P	5.20	+16.85%	186	1,400	07-23	LUV270115P00045000
42.50 P	3.81	+20.95%	500	1,212	07-23	LUV270115P00042500
40.00 P	2.97	+32.00%	10	471	07-23	LUV270115P00040000
37.50 P	2.30	+31.43%	2	2,740	07-23	LUV270115P00037500
35.00 P	1.27	+18.69%	368	815	07-20	LUV270115P00035000
32.50 P	0.94	+10.59%	15	1,434	07-20	LUV270115P00032500
30.00 P	0.80	+37.93%	2	3,566	07-23	LUV270115P00030000
27.50 P	0.46	0.00%	30	1,704	07-23	LUV270115P00027500
25.00 P	0.25	-16.67%	1	562	07-22	LUV270115P00025000
22.50 P	0.30	+36.36%	17	1,656	07-23	LUV270115P00022500
20.00 P	0.15	-37.50%	17	2,134	07-23	LUV270115P00020000
17.50 P	0.26	+30.00%	9	100	06-11	LUV270115P00017500
15.00 P	0.10	0.00%	1	310	07-20	LUV270115P00015000
12.50 P	0.01	-90.00%	1	187	06-12	LUV270115P00012500

Share