Options Chain for (SPR) - $39.50 as of 12/8/2025 9:08:18 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 34.60 | 38.50 | 36.55 | 30.50 | 0.00 | 0.00% | 12.18 | 0 | 115 | 9.34 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 12/5/2025 3:59:53 PM EST |
| 5.00 | 32.60 | 36.50 | 34.55 | % | 6.91 | 0 | 2 | 6.49 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 8.00 | 29.60 | 33.60 | 31.60 | % | 3.95 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 10.00 | 27.60 | 31.60 | 29.60 | 33.00 | 0.00 | 0.00% | 2.96 | 0 | 32 | 4.15 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 12/5/2025 3:59:53 PM EST |
| 13.00 | 24.60 | 28.50 | 26.55 | 25.00 | 0.00 | 0.00% | 2.04 | 0 | 87 | 3.32 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 12/5/2025 3:59:53 PM EST |
| 15.00 | 22.60 | 26.60 | 24.60 | 23.15 | 0.00 | 0.00% | 1.64 | 0 | 92 | 2.99 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 12/5/2025 3:59:53 PM EST |
| 17.00 | 20.60 | 24.60 | 22.60 | 18.00 | 0.00 | 0.00% | 1.33 | 0 | 60 | 2.65 | 1.00 | 0.00 | 0.00 | 8/7/2024 | 12/5/2025 3:59:53 PM EST |
| 18.00 | 19.90 | 23.60 | 21.75 | % | 1.21 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 19.00 | 18.80 | 22.60 | 20.70 | % | 1.09 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 20.00 | 17.90 | 21.60 | 19.75 | 18.46 | 0.00 | 0.00% | 0.99 | 0 | 41 | 2.23 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 12/5/2025 3:59:53 PM EST |
| 21.00 | 17.00 | 20.60 | 18.80 | % | 0.90 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 22.00 | 16.00 | 19.60 | 17.80 | 15.00 | 0.00 | 0.00% | 0.81 | 0 | 150 | 1.99 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/5/2025 3:59:53 PM EST |
| 23.00 | 15.00 | 18.70 | 16.85 | % | 0.73 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 24.00 | 14.00 | 17.60 | 15.80 | % | 0.66 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 25.00 | 13.00 | 16.60 | 14.80 | 19.28 | 0.00 | 0.00% | 0.59 | 0 | 63 | 1.66 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 12/5/2025 3:59:53 PM EST |
| 26.00 | 12.00 | 15.70 | 13.85 | % | 0.53 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 27.00 | 11.30 | 14.70 | 13.00 | 13.80 | 0.00 | 0.00% | 0.48 | 0 | 262 | 1.37 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 12/5/2025 3:59:53 PM EST |
| 28.00 | 10.30 | 13.70 | 12.00 | % | 0.43 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 29.00 | 9.70 | 12.70 | 11.20 | % | 0.39 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 30.00 | 9.30 | 10.10 | 9.70 | 13.40 | 0.00 | 0.00% | 0.32 | 0 | 540 | 0.74 | 0.99 | 0.01 | 0.00 | 9/2/2025 | 12/5/2025 3:59:53 PM EST |
| 31.00 | 7.60 | 10.70 | 9.15 | % | 0.30 | 0 | 0 | 1.13 | 0.99 | 0.01 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 32.00 | 7.00 | 8.60 | 7.80 | 8.00 | 0.00 | 0.00% | 0.24 | 0 | 79 | 0.68 | 0.97 | 0.01 | -0.01 | 10/2/2025 | 12/5/2025 3:59:53 PM EST |
| 33.00 | 5.80 | 8.80 | 7.30 | % | 0.22 | 0 | 0 | 0.98 | 0.96 | 0.02 | -0.01 | 12/5/2025 3:59:53 PM EST | |||
| 34.00 | 4.90 | 7.80 | 6.35 | % | 0.19 | 0 | 0 | 0.90 | 0.93 | 0.03 | -0.01 | 12/5/2025 3:59:53 PM EST | |||
| 35.00 | 2.90 | 6.70 | 4.80 | 4.00 | 0.00 | 0.00% | 0.14 | 0 | 194 | 0.74 | 0.88 | 0.05 | -0.01 | 10/17/2025 | 12/5/2025 3:59:53 PM EST |
| 36.00 | 2.90 | 4.90 | 3.90 | 1.87 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.53 | 0.82 | 0.06 | -0.02 | 11/10/2025 | 12/5/2025 3:59:53 PM EST |
| 37.00 | 2.55 | 3.80 | 3.18 | 3.10 | +0.09 | +2.99% | 0.09 | 10 | 737 | 0.32 | 0.74 | 0.08 | -0.02 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 38.00 | 1.50 | 3.30 | 2.40 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.30 | 0.65 | 0.09 | -0.02 | 12/1/2025 | 12/5/2025 3:59:53 PM EST |
| 39.00 | 0.05 | 4.00 | 2.03 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.34 | 0.55 | 0.10 | -0.02 | 11/10/2025 | 12/5/2025 3:59:53 PM EST |
| 40.00 | 0.45 | 1.50 | 0.98 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 2,364 | 0.25 | 0.43 | 0.11 | -0.01 | 12/4/2025 | 12/5/2025 3:59:53 PM EST |
| 41.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.39 | 0.37 | 0.11 | -0.02 | 12/4/2025 | 12/5/2025 3:59:53 PM EST |
| 42.00 | 0.00 | 1.00 | 0.50 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.35 | 0.26 | 0.10 | -0.01 | 12/3/2025 | 12/5/2025 3:59:53 PM EST |
| 43.00 | 0.00 | 1.35 | 0.68 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.44 | 0.17 | 0.08 | -0.01 | 9/15/2025 | 12/5/2025 3:59:53 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.41 | 0.11 | 0.06 | -0.01 | 12/3/2025 | 12/5/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 667 | 0.45 | 0.06 | 0.04 | 0.00 | 12/2/2025 | 12/5/2025 3:59:53 PM EST |
| 46.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.55 | 0.03 | 0.02 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 47.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.59 | 0.02 | 0.01 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 48.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.01 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 49.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.46 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4,340 | 2.72 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 12/5/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20,514 | 1.81 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/5/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 272 | 1.75 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/5/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 270 | 1.76 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/5/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.36 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/5/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 537 | 1.24 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/5/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2,057 | 1.74 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/5/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 1.40 | 0.70 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.55 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/5/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 193 | 1.26 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 108 | 1.10 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 1.15 | 0.58 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/5/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9,523 | 0.49 | -0.01 | 0.01 | 0.00 | 12/4/2025 | 12/5/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 0.93 | -0.01 | 0.01 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 32.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.73 | -0.03 | 0.01 | -0.01 | 11/17/2025 | 12/5/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.00 | -0.04 | 0.02 | -0.01 | 12/5/2025 3:59:53 PM EST | |||
| 34.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 0.91 | -0.07 | 0.03 | -0.01 | 12/5/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 822 | 0.54 | -0.12 | 0.05 | -0.01 | 12/4/2025 | 12/5/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 1.00 | 0.50 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.47 | -0.18 | 0.06 | -0.02 | 12/4/2025 | 12/5/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 214 | 0.32 | -0.26 | 0.08 | -0.02 | 12/4/2025 | 12/5/2025 3:59:53 PM EST |
| 38.00 | 0.20 | 1.75 | 0.98 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.29 | -0.35 | 0.09 | -0.02 | 12/3/2025 | 12/5/2025 3:59:53 PM EST |
| 39.00 | 0.35 | 3.40 | 1.88 | % | 0.05 | 0 | 0 | 0.38 | -0.45 | 0.10 | -0.02 | 12/5/2025 3:59:53 PM EST | |||
| 40.00 | 1.00 | 2.35 | 1.68 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.23 | -0.57 | 0.11 | -0.01 | 12/4/2025 | 12/5/2025 3:59:53 PM EST |
| 41.00 | 0.10 | 4.30 | 2.20 | 2.97 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.60 | -0.63 | 0.11 | -0.02 | 10/6/2025 | 12/5/2025 3:59:53 PM EST |
| 42.00 | 1.50 | 4.80 | 3.15 | 5.31 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.52 | -0.74 | 0.10 | -0.01 | 10/31/2025 | 12/5/2025 3:59:53 PM EST |
| 43.00 | 2.80 | 5.70 | 4.25 | % | 0.10 | 0 | 0 | 0.54 | -0.83 | 0.08 | -0.01 | 12/5/2025 3:59:53 PM EST | |||
| 44.00 | 3.90 | 6.70 | 5.30 | % | 0.12 | 0 | 0 | 0.74 | -0.89 | 0.06 | -0.01 | 12/5/2025 3:59:53 PM EST | |||
| 45.00 | 4.80 | 7.50 | 6.15 | % | 0.14 | 0 | 0 | 0.76 | -0.94 | 0.04 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 46.00 | 5.90 | 8.50 | 7.20 | % | 0.16 | 0 | 0 | 0.81 | -0.97 | 0.02 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 47.00 | 6.90 | 9.50 | 8.20 | % | 0.17 | 0 | 0 | 0.86 | -0.98 | 0.01 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 48.00 | 7.90 | 10.50 | 9.20 | % | 0.19 | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 49.00 | 8.90 | 11.50 | 10.20 | % | 0.21 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 50.00 | 9.90 | 12.50 | 11.20 | 14.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/2/2024 | 12/5/2025 3:59:53 PM EST |