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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,364	1,773	286	2,695

LUV Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

LUV Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

LUV Mar 19, 2027 Exp. - Max Pain @ $40.00

Puts

Calls

LUV Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
75.00 C	1.11	-2.63%	2	45	07-21	LUV270319C00075000
70.00 C	2.04	+17.92%	5	28	07-16	LUV270319C00070000
65.00 C	2.43	-24.06%	20	220	07-20	LUV270319C00065000
60.00 C	3.10	-32.61%	3	399	07-22	LUV270319C00060000
57.50 C	2.70	-33.33%	1	95	07-23	LUV270319C00057500
55.00 C	3.11	-32.39%	6	228	07-23	LUV270319C00055000
52.50 C	4.00	-29.20%	1	21	07-23	LUV270319C00052500
50.00 C	4.70	-29.85%	323	570	07-23	LUV270319C00050000
47.50 C	5.90	-28.48%	90	167	07-23	LUV270319C00047500
45.00 C	6.70	-28.34%	1	192	07-23	LUV270319C00045000
42.50 C	10.85	-7.03%	20	136	07-10	LUV270319C00042500
40.00 C	11.62	-10.13%	2	900	07-22	LUV270319C00040000
37.50 C	11.73	-15.91%	1	17	07-23	LUV270319C00037500
35.00 C	15.30	-3.47%	4	23	07-22	LUV270319C00035000
32.50 C	17.80	-3.78%	8	8	07-13	LUV270319C00032500
30.00 C	21.77	-7.28%	1	41	07-02	LUV270319C00030000
27.50 C	25.63	+5.00%	20	37	06-25	LUV270319C00027500
25.00 C	23.82	+0.51%	8	1	06-17	LUV270319C00025000
22.50 C	0	0%	0			LUV270319C00022500
20.00 C	24.32	+23.14%	1	9	05-27	LUV270319C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
75.00 P	31.55	-7.48%	1	1	04-17	LUV270319P00075000
70.00 P	0	0%	0			LUV270319P00070000
65.00 P	15.90	0%	1	1	06-29	LUV270319P00065000
60.00 P	17.70	-16.67%	1	15	05-27	LUV270319P00060000
57.50 P	10.92	-23.10%	4	3	07-01	LUV270319P00057500
55.00 P	9.32	+1.86%	12	6	07-01	LUV270319P00055000
52.50 P	10.00	+6.38%	1	32	07-23	LUV270319P00052500
50.00 P	7.55	-3.82%	3	55	07-15	LUV270319P00050000
47.50 P	5.75	-4.17%	30	173	07-16	LUV270319P00047500
45.00 P	5.80	+18.37%	52	351	07-23	LUV270319P00045000
42.50 P	4.58	+20.53%	1	321	07-23	LUV270319P00042500
40.00 P	3.60	+18.03%	1	286	07-23	LUV270319P00040000
37.50 P	2.63	+15.86%	1	351	07-17	LUV270319P00037500
35.00 P	1.89	+10.53%	1	428	07-17	LUV270319P00035000
32.50 P	1.43	+6.72%	1	313	07-23	LUV270319P00032500
30.00 P	1.03	+1.98%	18	216	07-15	LUV270319P00030000
27.50 P	0.71	+1.43%	3	148	07-17	LUV270319P00027500
25.00 P	0.52	+15.56%	1	78	07-15	LUV270319P00025000
22.50 P	0.34	-10.53%	1	128	06-25	LUV270319P00022500
20.00 P	0.22	-61.40%	30	75	07-17	LUV270319P00020000

Share