Options Chain for SPIRIT AEROSYSTEMS HLDGS INC COM CL A (SPR) - $36.46 as of 5/9/2025 3:50:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.60 | 23.50 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 20.00 | 14.60 | 18.60 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 21.00 | 13.60 | 17.50 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 22.00 | 12.60 | 16.70 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 23.00 | 11.60 | 15.50 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 24.00 | 10.70 | 14.60 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 25.00 | 9.70 | 13.60 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 26.00 | 9.10 | 12.60 | 5.03 | 0.00 | 0.00% | 0 | 6 | 1.44 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/9/2025 3:59:55 PM EST |
| 27.00 | 7.70 | 11.60 | 4.16 | 0.00 | 0.00% | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/9/2025 3:59:55 PM EST |
| 28.00 | 7.00 | 10.60 | 8.35 | 0.00 | 0.00% | 0 | 13 | 1.24 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 5/9/2025 3:59:55 PM EST |
| 29.00 | 5.80 | 9.70 | 3.00 | 0.00 | 0.00% | 0 | 3 | 1.17 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/9/2025 3:59:55 PM EST |
| 30.00 | 4.90 | 8.70 | 2.38 | 0.00 | 0.00% | 0 | 5 | 1.07 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/9/2025 3:59:55 PM EST |
| 31.00 | 3.90 | 7.80 | 1.71 | 0.00 | 0.00% | 0 | 6 | 1.01 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/9/2025 3:59:55 PM EST |
| 32.00 | 2.95 | 7.00 | 2.70 | 0.00 | 0.00% | 0 | 0 | 0.96 | 1.00 | 0.01 | 0.00 | 3/24/2025 | 5/9/2025 3:59:55 PM EST |
| 33.00 | 2.05 | 6.10 | 0.20 | 0.00 | 0.00% | 0 | 16 | 0.84 | 0.94 | 0.08 | 0.00 | 4/7/2025 | 5/9/2025 3:59:55 PM EST |
| 34.00 | 1.60 | 5.10 | % | 0 | 0 | 0.79 | 0.85 | 0.10 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 35.00 | 0.40 | 3.30 | 1.50 | 0.00 | 0.00% | 0 | 29 | 0.52 | 0.72 | 0.12 | -0.01 | 5/1/2025 | 5/9/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 2.00 | 1.56 | 0.00 | 0.00% | 0 | 76 | 0.36 | 0.59 | 0.14 | -0.01 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 37.00 | 0.60 | 1.25 | 1.14 | -0.01 | -0.87% | 15 | 94 | 0.22 | 0.44 | 0.14 | -0.01 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 50 | 0.29 | 0.31 | 0.13 | -0.01 | 5/6/2025 | 5/9/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 1.10 | 0.15 | 0.00 | 0.00% | 0 | 98 | 0.42 | 0.20 | 0.10 | -0.01 | 5/7/2025 | 5/9/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 18 | 0.29 | 0.13 | 0.07 | -0.01 | 3/10/2025 | 5/9/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.50 | 0.07 | 0.05 | 0.00 | 4/8/2025 | 5/9/2025 3:59:55 PM EST |
| 42.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 20 | 0.50 | 0.04 | 0.03 | 0.00 | 3/21/2025 | 5/9/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.55 | 0.02 | 0.02 | 0.00 | 2/18/2025 | 5/9/2025 3:59:55 PM EST |
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.01 | 0.01 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/9/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 1.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 17 | 1.52 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3,775 | 1.48 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/9/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/9/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.29 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/9/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.95 | 0.07 | 0.00 | 0.00% | 0 | 12 | 1.30 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/9/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 33 | 0.61 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/9/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | -0.20 | -80.00% | 15 | 453 | 0.56 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/9/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 305 | 1.34 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/9/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 2.20 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.25 | 0.25 | 0.00 | 0.00% | 0 | 264 | 1.08 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/9/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 2.30 | 0.60 | 0.00 | 0.00% | 0 | 65 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/9/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 2.35 | 0.50 | 0.00 | 0.00% | 0 | 11 | 0.91 | 0.00 | 0.01 | 0.00 | 5/7/2025 | 5/9/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 2.45 | 0.75 | 0.00 | 0.00% | 0 | 9 | 0.84 | -0.06 | 0.08 | 0.00 | 5/2/2025 | 5/9/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 2.55 | 0.51 | 0.00 | 0.00% | 0 | 11 | 0.77 | -0.15 | 0.10 | -0.01 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 35.00 | 0.05 | 1.40 | 0.55 | -0.48 | -46.61% | 1 | 2 | 0.26 | -0.28 | 0.12 | -0.01 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 2.80 | % | 0 | 0 | 0.62 | -0.41 | 0.14 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 37.00 | 0.50 | 2.10 | 1.25 | 0.00 | 0.00% | 0 | 139 | 0.37 | -0.56 | 0.14 | -0.01 | 5/1/2025 | 5/9/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 2.80 | 2.47 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.69 | 0.13 | -0.01 | 5/5/2025 | 5/9/2025 3:59:55 PM EST |
| 39.00 | 0.80 | 3.70 | 3.20 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.80 | 0.10 | -0.01 | 4/28/2025 | 5/9/2025 3:59:55 PM EST |
| 40.00 | 1.55 | 5.40 | % | 0 | 0 | 0.65 | -0.87 | 0.07 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 41.00 | 2.55 | 6.40 | % | 0 | 0 | 0.71 | -0.93 | 0.05 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 42.00 | 3.50 | 7.40 | % | 0 | 0 | 0.77 | -0.96 | 0.03 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 43.00 | 4.50 | 8.40 | % | 0 | 0 | 0.82 | -0.98 | 0.02 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 44.00 | 5.50 | 9.40 | % | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 45.00 | 6.50 | 10.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 50.00 | 11.50 | 15.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST |