Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
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 ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,2927,5327,1116,504


LUV Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

LUV Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

LUV Jan 21, 2028 Exp. - Max Pain @ $50.00

Puts
Calls


LUV Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
80.00 C3.21-12.05%3216307-21LUV280121C00080000
75.00 C2.85-28.75%612607-23LUV280121C00075000
70.00 C5.50-1.79%43607-09LUV280121C00070000
65.00 C8.28+6.84%131206-26LUV280121C00065000
62.50 C6.45-9.15%84607-08LUV280121C00062500
60.00 C7.39-1.47%164307-20LUV280121C00060000
57.50 C10.13+18.76%411906-25LUV280121C00057500
55.00 C7.10-15.98%102,40207-23LUV280121C00055000
52.50 C10.30+13.19%216407-15LUV280121C00052500
50.00 C8.25-19.51%13,31807-23LUV280121C00050000
47.50 C12.05-4.67%3020307-21LUV280121C00047500
45.00 C10.77-15.53%222,02307-23LUV280121C00045000
42.50 C13.57-22.85%1019707-22LUV280121C00042500
40.00 C13.38-24.66%630307-23LUV280121C00040000
37.50 C13.95-17.94%2627607-23LUV280121C00037500
35.00 C18.09-15.86%316607-14LUV280121C00035000
32.50 C15.01+29.17%247806-03LUV280121C00032500
30.00 C18.50-11.90%3126507-23LUV280121C00030000
27.50 C26.72+46.17%210506-29LUV280121C00027500
25.00 C18.15+17.10%115305-21LUV280121C00025000
22.50 C23.05+29.13%26706-11LUV280121C00022500
20.00 C30.55-8.12%223507-15LUV280121C00020000
17.50 C31.400.00%462407-22LUV280121C00017500
Puts
StrikePriceChangeVolOILastContract Name
80.00 P31.78-23.93%2207-15LUV280121P00080000
75.00 P32.41-5.51%1404-17LUV280121P00075000
70.00 P29.50-3.12%1104-14LUV280121P00070000
65.00 P23.80-5.93%1504-17LUV280121P00065000
62.50 P23.00-8.91%1204-14LUV280121P00062500
60.00 P15.75-24.42%2,0002,01006-22LUV280121P00060000
57.50 P19.60-1.26%2305-11LUV280121P00057500
55.00 P13.23-26.62%2,0001,69006-22LUV280121P00055000
52.50 P15.85-5.37%146405-22LUV280121P00052500
50.00 P10.39+16.22%21,55307-17LUV280121P00050000
47.50 P10.00+8.70%731,37707-23LUV280121P00047500
45.00 P8.45+8.47%12007-23LUV280121P00045000
42.50 P7.55-12.00%21,71506-16LUV280121P00042500
40.00 P6.25+7.76%18007-23LUV280121P00040000
37.50 P4.55+2.25%31,70607-21LUV280121P00037500
35.00 P3.89+8.06%164807-10LUV280121P00035000
32.50 P3.08-20.62%470307-01LUV280121P00032500
30.00 P2.43+5.65%262407-21LUV280121P00030000
27.50 P2.00+9.29%519307-17LUV280121P00027500
25.00 P1.12-26.32%1914207-23LUV280121P00025000
22.50 P1.13-4.24%130007-22LUV280121P00022500
20.00 P0.84-1.18%2824307-10LUV280121P00020000
17.50 P0.58-14.71%113007-21LUV280121P00017500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC