Options Chain for SPIRIT AEROSYSTEMS HLDGS INC COM CL A (SPR) - $40.82 as of 8/13/2025 9:17:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.50 | 17.70 | 16.60 | % | 0.66 | 0 | 0 | 7.49 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 26.00 | 14.40 | 16.70 | 15.55 | % | 0.60 | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 27.00 | 13.40 | 15.70 | 14.55 | % | 0.54 | 0 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 28.00 | 12.40 | 14.70 | 13.55 | % | 0.48 | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 29.00 | 11.40 | 13.70 | 12.55 | % | 0.43 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 30.00 | 10.40 | 12.70 | 11.55 | % | 0.39 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 31.00 | 9.50 | 11.70 | 10.60 | % | 0.34 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 32.00 | 8.40 | 10.70 | 9.55 | % | 0.30 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 33.00 | 7.50 | 9.50 | 8.50 | % | 0.26 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 34.00 | 6.40 | 8.20 | 7.30 | % | 0.21 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 35.00 | 5.50 | 7.40 | 6.45 | % | 0.18 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 36.00 | 4.70 | 6.20 | 5.45 | 5.95 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/13/2025 3:59:47 PM EST |
| 37.00 | 3.70 | 5.30 | 4.50 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 63 | 2.54 | 0.98 | 0.02 | -0.02 | 7/25/2025 | 8/13/2025 3:59:47 PM EST |
| 38.00 | 2.70 | 4.30 | 3.50 | 2.55 | +1.00 | +64.52% | 0.09 | 1 | 13 | 2.21 | 0.95 | 0.06 | -0.04 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 39.00 | 1.70 | 3.70 | 2.70 | 1.56 | 0.00 | 0.00% | 0.07 | 0 | 5 | 2.22 | 0.85 | 0.12 | -0.11 | 7/29/2025 | 8/13/2025 3:59:47 PM EST |
| 40.00 | 0.75 | 1.50 | 1.13 | 1.10 | +0.25 | +29.42% | 0.03 | 2 | 20 | 0.81 | 0.69 | 0.18 | -0.17 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 41.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 42 | 1.47 | 0.49 | 0.21 | -0.19 | 8/8/2025 | 8/13/2025 3:59:47 PM EST |
| 42.00 | 0.05 | 0.70 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.63 | 0.29 | 0.18 | -0.16 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 43.00 | 0.00 | 0.60 | 0.30 | 0.14 | -0.01 | -6.67% | 0.01 | 1 | 7 | 1.13 | 0.14 | 0.12 | -0.11 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 44.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.71 | 0.06 | 0.06 | -0.05 | 8/13/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.48 | 0.02 | 0.03 | -0.01 | 8/13/2025 3:59:47 PM EST | |||
| 46.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.29 | 0.01 | 0.01 | 0.00 | 7/28/2025 | 8/13/2025 3:59:47 PM EST |
| 47.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.52 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:47 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:47 PM EST | |
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 4.26 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/13/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.94 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/13/2025 3:59:47 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/13/2025 3:59:47 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.34 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/13/2025 3:59:47 PM EST |
| 33.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 4.78 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/13/2025 3:59:47 PM EST |
| 34.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 4.41 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 21 | 4.04 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:47 PM EST |
| 36.00 | 0.00 | 1.05 | 0.53 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.53 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:47 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.83 | -0.02 | 0.02 | -0.02 | 8/11/2025 | 8/13/2025 3:59:47 PM EST |
| 38.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.05 | -50.00% | 0.00 | 25 | 51 | 1.14 | -0.05 | 0.06 | -0.04 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 39.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.48 | -0.15 | 0.12 | -0.11 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.97 | -0.31 | 0.18 | -0.17 | 8/8/2025 | 8/13/2025 3:59:47 PM EST |
| 41.00 | 0.00 | 1.50 | 0.75 | 2.07 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.21 | -0.51 | 0.21 | -0.19 | 8/1/2025 | 8/13/2025 3:59:47 PM EST |
| 42.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 2.31 | -0.71 | 0.18 | -0.16 | 8/13/2025 3:59:47 PM EST | |||
| 43.00 | 1.80 | 3.80 | 2.80 | % | 0.07 | 0 | 0 | 2.13 | -0.86 | 0.12 | -0.11 | 8/13/2025 3:59:47 PM EST | |||
| 44.00 | 2.75 | 4.50 | 3.63 | % | 0.08 | 0 | 0 | 2.15 | -0.94 | 0.06 | -0.05 | 8/13/2025 3:59:47 PM EST | |||
| 45.00 | 3.80 | 5.30 | 4.55 | % | 0.10 | 0 | 0 | 2.21 | -0.98 | 0.03 | -0.01 | 8/13/2025 3:59:47 PM EST | |||
| 46.00 | 4.70 | 6.10 | 5.40 | % | 0.12 | 0 | 0 | 2.25 | -0.99 | 0.01 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 47.00 | 5.80 | 7.30 | 6.55 | % | 0.14 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 48.00 | 6.80 | 9.20 | 8.00 | % | 0.17 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 50.00 | 8.90 | 11.20 | 10.05 | % | 0.20 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST |