Options Chain for SPIRIT AEROSYSTEMS HLDGS INC COM CL A (SPR) - $39.58 as of 10/8/2025 6:13:14 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 24.90 | 26.70 | 25.80 | % | 1.72 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 20.00 | 19.90 | 21.30 | 20.60 | % | 1.03 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 22.00 | 17.90 | 20.30 | 19.10 | % | 0.87 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 23.00 | 16.90 | 19.20 | 18.05 | % | 0.78 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 24.00 | 15.90 | 17.90 | 16.90 | % | 0.70 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 25.00 | 14.90 | 17.10 | 16.00 | % | 0.64 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 26.00 | 13.90 | 16.20 | 15.05 | % | 0.58 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 27.00 | 12.90 | 15.20 | 14.05 | % | 0.52 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 28.00 | 11.90 | 13.50 | 12.70 | % | 0.45 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 29.00 | 11.00 | 12.20 | 11.60 | % | 0.40 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 30.00 | 10.00 | 12.20 | 11.10 | % | 0.37 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 31.00 | 8.90 | 11.10 | 10.00 | % | 0.32 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 32.00 | 8.10 | 8.80 | 8.45 | 7.50 | 0.00 | 0.00% | 0.26 | 0 | 256 | 1.05 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 33.00 | 6.90 | 9.20 | 8.05 | % | 0.24 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 34.00 | 5.90 | 8.20 | 7.05 | % | 0.21 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 35.00 | 5.10 | 7.00 | 6.05 | 4.15 | 0.00 | 0.00% | 0.17 | 0 | 46 | 1.61 | 0.99 | 0.01 | -0.01 | 9/12/2025 | 10/8/2025 3:59:51 PM EST |
| 36.00 | 4.10 | 5.60 | 4.85 | 3.40 | 0.00 | 0.00% | 0.13 | 0 | 43 | 1.25 | 0.98 | 0.02 | -0.01 | 9/29/2025 | 10/8/2025 3:59:51 PM EST |
| 37.00 | 3.10 | 3.90 | 3.50 | 2.40 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.74 | 0.94 | 0.05 | -0.02 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 38.00 | 2.15 | 4.20 | 3.18 | 0.95 | 0.00 | 0.00% | 0.08 | 0 | 29 | 1.19 | 0.89 | 0.10 | -0.03 | 9/30/2025 | 10/8/2025 3:59:51 PM EST |
| 39.00 | 0.30 | 3.30 | 1.80 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 13 | 1.05 | 0.77 | 0.16 | -0.04 | 9/26/2025 | 10/8/2025 3:59:51 PM EST |
| 40.00 | 0.70 | 1.10 | 0.90 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.42 | 0.58 | 0.22 | -0.04 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 0.80 | 0.40 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.44 | 0.35 | 0.22 | -0.04 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.43 | 0.16 | 0.15 | -0.02 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 43.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.57 | 0.06 | 0.07 | -0.01 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 44.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.41 | 0.02 | 0.03 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.77 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 46.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.65 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/8/2025 3:59:51 PM EST |
| 47.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 48.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 49.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.05 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.85 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 10/8/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 472 | 2.30 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 10/8/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 5 | 4.46 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/8/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 5 | 3.98 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 10/8/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 5 | 3.75 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 10/8/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 3.53 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 10/8/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 18 | 3.12 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/8/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 12 | 2.73 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.54 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 10/8/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.36 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.79 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.86 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.59 | -0.01 | 0.01 | -0.01 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.64 | -0.02 | 0.02 | -0.01 | 9/29/2025 | 10/8/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.49 | -0.06 | 0.05 | -0.02 | 9/30/2025 | 10/8/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 0.45 | 0.23 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.52 | -0.11 | 0.10 | -0.03 | 10/1/2025 | 10/8/2025 3:59:51 PM EST |
| 39.00 | 0.00 | 0.90 | 0.45 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.59 | -0.23 | 0.16 | -0.04 | 9/15/2025 | 10/8/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 1.05 | 0.53 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.47 | -0.42 | 0.22 | -0.04 | 9/25/2025 | 10/8/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 1.55 | 0.78 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.45 | -0.65 | 0.22 | -0.04 | 10/1/2025 | 10/8/2025 3:59:51 PM EST |
| 42.00 | 1.50 | 3.90 | 2.70 | 2.45 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.15 | -0.84 | 0.15 | -0.02 | 7/15/2025 | 10/8/2025 3:59:51 PM EST |
| 43.00 | 2.55 | 4.70 | 3.63 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.21 | -0.94 | 0.07 | -0.01 | 7/11/2025 | 10/8/2025 3:59:51 PM EST |
| 44.00 | 3.40 | 5.90 | 4.65 | % | 0.11 | 0 | 0 | 1.43 | -0.98 | 0.03 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 45.00 | 4.40 | 6.90 | 5.65 | % | 0.13 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 46.00 | 5.40 | 7.70 | 6.55 | % | 0.14 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 47.00 | 6.40 | 8.90 | 7.65 | % | 0.16 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 48.00 | 7.40 | 9.90 | 8.65 | % | 0.18 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 49.00 | 8.40 | 10.90 | 9.65 | % | 0.20 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 50.00 | 9.40 | 11.90 | 10.65 | % | 0.21 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST |