Options Chain for SPIRIT AEROSYSTEMS HLDGS INC COM CL A (SPR) - $37.10 as of 5/28/2025 5:17:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.10 | 19.50 | 15.40 | 0.00 | 0.00% | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 5/28/2025 3:59:55 PM EST |
| 22.00 | 15.00 | 17.50 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 23.00 | 14.00 | 16.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 24.00 | 13.20 | 15.50 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 25.00 | 12.10 | 14.50 | 8.70 | 0.00 | 0.00% | 0 | 10 | 1.41 | 1.00 | 0.00 | 0.00 | 11/22/2024 | 5/28/2025 3:59:55 PM EST |
| 26.00 | 11.10 | 13.60 | 7.90 | 0.00 | 0.00% | 0 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/28/2025 3:59:55 PM EST |
| 27.00 | 10.20 | 12.60 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 28.00 | 9.10 | 11.60 | 6.10 | 0.00 | 0.00% | 0 | 6 | 1.17 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/28/2025 3:59:55 PM EST |
| 29.00 | 8.20 | 10.60 | 5.50 | 0.00 | 0.00% | 0 | 145 | 1.03 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/28/2025 3:59:55 PM EST |
| 30.00 | 7.20 | 9.60 | 3.00 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.99 | 0.01 | -0.01 | 4/9/2025 | 5/28/2025 3:59:55 PM EST |
| 31.00 | 6.20 | 8.60 | % | 0 | 0 | 0.91 | 0.98 | 0.01 | -0.01 | 5/28/2025 3:59:55 PM EST | |||
| 32.00 | 5.20 | 7.90 | % | 0 | 0 | 0.90 | 0.96 | 0.02 | -0.01 | 5/28/2025 3:59:55 PM EST | |||
| 33.00 | 4.50 | 6.70 | 3.54 | 0.00 | 0.00% | 0 | 6 | 0.77 | 0.92 | 0.04 | -0.01 | 11/19/2024 | 5/28/2025 3:59:55 PM EST |
| 34.00 | 3.70 | 6.10 | 2.95 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.87 | 0.06 | -0.01 | 4/24/2025 | 5/28/2025 3:59:55 PM EST |
| 35.00 | 1.15 | 5.00 | 3.29 | 0.00 | 0.00% | 0 | 7 | 0.66 | 0.79 | 0.08 | -0.02 | 5/20/2025 | 5/28/2025 3:59:55 PM EST |
| 36.00 | 1.55 | 4.20 | 2.40 | 0.00 | 0.00% | 0 | 17 | 0.61 | 0.71 | 0.10 | -0.02 | 5/16/2025 | 5/28/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 3.50 | 0.40 | 0.00 | 0.00% | 0 | 24 | 0.58 | 0.60 | 0.12 | -0.02 | 5/8/2025 | 5/28/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 1.50 | 0.64 | 0.00 | 0.00% | 0 | 20 | 0.30 | 0.48 | 0.12 | -0.02 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 1.00 | 0.28 | 0.00 | 0.00% | 0 | 20 | 0.28 | 0.36 | 0.12 | -0.01 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 15 | 0.34 | 0.26 | 0.10 | -0.01 | 2/28/2025 | 5/28/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 2.15 | 0.46 | 0.00 | 0.00% | 0 | 8 | 0.82 | 0.02 | 0.01 | 0.00 | 5/12/2025 | 5/28/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 1,218 | 1.10 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/28/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 2.15 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/28/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/28/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 35 | 1.28 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 2.15 | 0.06 | 0.00 | 0.00% | 0 | 27 | 1.19 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 2.15 | 0.10 | +0.01 | +11.12% | 1 | 156 | 1.02 | -0.01 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 52 | 0.94 | -0.02 | 0.01 | -0.01 | 5/16/2025 | 5/28/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 2.20 | 0.10 | -0.10 | -50.00% | 1 | 18 | 0.87 | -0.04 | 0.02 | -0.01 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 17 | 0.39 | -0.08 | 0.04 | -0.01 | 5/16/2025 | 5/28/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 45 | 0.33 | -0.13 | 0.06 | -0.01 | 5/16/2025 | 5/28/2025 3:59:55 PM EST |
| 35.00 | 0.35 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 85 | 0.26 | -0.21 | 0.08 | -0.02 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 2.75 | 0.70 | 0.00 | 0.00% | 0 | 9 | 0.64 | -0.29 | 0.10 | -0.02 | 5/19/2025 | 5/28/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 3.00 | 0.90 | 0.00 | 0.00% | 0 | 62 | 0.60 | -0.40 | 0.12 | -0.02 | 5/16/2025 | 5/28/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 3.30 | % | 0 | 0 | 0.53 | -0.52 | 0.12 | -0.02 | 5/28/2025 3:59:55 PM EST | |||
| 39.00 | 0.05 | 4.00 | % | 0 | 0 | 0.57 | -0.64 | 0.12 | -0.01 | 5/28/2025 3:59:55 PM EST | |||
| 40.00 | 2.40 | 4.90 | % | 0 | 0 | 0.62 | -0.74 | 0.10 | -0.01 | 5/28/2025 3:59:55 PM EST | |||
| 45.00 | 7.40 | 9.90 | % | 0 | 0 | 0.89 | -0.98 | 0.01 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 50.00 | 12.50 | 14.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST |