Options Chain for SPIRIT AEROSYSTEMS HLDGS INC COM CL A (SPR) - $31.93 as of 11/20/2024 8:44:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.70 | 14.10 | 13.30 | 0.00 | 0.00% | 0 | 2 | 8.35 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:50 PM EST |
| 21.00 | 10.50 | 13.10 | % | 0 | 0 | 8.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 22.00 | 9.40 | 12.20 | % | 0 | 0 | 7.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 23.00 | 8.50 | 11.20 | % | 0 | 0 | 7.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 24.00 | 7.60 | 10.20 | % | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 25.00 | 6.40 | 9.20 | % | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 26.00 | 5.50 | 8.20 | % | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 27.00 | 4.50 | 7.10 | % | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 28.00 | 3.50 | 6.20 | % | 0 | 0 | 4.47 | 1.00 | 0.01 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 29.00 | 2.50 | 5.20 | % | 0 | 0 | 3.96 | 0.98 | 0.03 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 29.50 | 1.20 | 4.60 | 1.80 | 0.00 | 0.00% | 0 | 0 | 3.24 | 0.96 | 0.06 | -0.03 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 30.00 | 1.85 | 4.10 | 1.98 | -0.82 | -29.29% | 1 | 1 | 1.94 | 0.92 | 0.11 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 30.50 | 0.00 | 3.60 | 1.13 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.85 | 0.16 | -0.09 | 11/8/2024 | 11/20/2024 3:59:50 PM EST |
| 31.00 | 0.00 | 3.10 | 1.85 | 0.00 | 0.00% | 0 | 10 | 1.55 | 0.76 | 0.22 | -0.12 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 31.50 | 0.00 | 2.80 | 0.30 | 0.00 | 0.00% | 0 | 3 | 2.28 | 0.64 | 0.26 | -0.14 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 32.00 | 0.10 | 1.85 | 0.60 | +0.25 | +71.43% | 4 | 63 | 0.50 | 0.51 | 0.27 | -0.15 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 32.50 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.65 | 0.38 | 0.25 | -0.14 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 33.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 6 | 1.54 | 0.26 | 0.21 | -0.12 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 33.50 | 0.00 | 2.10 | % | 0 | 0 | 2.97 | 0.17 | 0.16 | -0.09 | 11/20/2024 3:59:50 PM EST | |||
| 34.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.62 | 0.10 | 0.11 | -0.06 | 11/6/2024 | 11/20/2024 3:59:50 PM EST |
| 34.50 | 0.00 | 1.00 | % | 0 | 0 | 0.70 | 0.05 | 0.07 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.93 | 0.03 | 0.04 | -0.01 | 11/5/2024 | 11/20/2024 3:59:50 PM EST |
| 36.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.56 | 0.01 | 0.01 | 0.00 | 11/4/2024 | 11/20/2024 3:59:50 PM EST |
| 37.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 10 | 1.33 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:50 PM EST |
| 38.00 | 0.00 | 2.15 | % | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 39.00 | 0.00 | 2.15 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 41.00 | 0.00 | 2.15 | % | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 42.00 | 0.00 | 2.15 | % | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 43.00 | 0.00 | 2.15 | % | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 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 | 2.10 | % | 0 | 0 | 8.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 21.00 | 0.00 | 2.10 | % | 0 | 0 | 7.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 22.00 | 0.00 | 2.10 | % | 0 | 0 | 7.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 23.00 | 0.00 | 2.10 | % | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 24.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4.50 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:50 PM EST |
| 25.00 | 0.00 | 2.10 | % | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 26.00 | 0.00 | 2.10 | % | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 27.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 8 | 3.23 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:50 PM EST |
| 28.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 61 | 1.08 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 29.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 19 | 1.31 | -0.02 | 0.03 | -0.01 | 11/5/2024 | 11/20/2024 3:59:50 PM EST |
| 29.50 | 0.00 | 1.20 | % | 0 | 0 | 2.42 | -0.04 | 0.06 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 20 | 1.53 | -0.08 | 0.11 | -0.06 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 30.50 | 0.00 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 20 | 0.75 | -0.15 | 0.16 | -0.09 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 31.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.65 | -0.24 | 0.22 | -0.12 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 31.50 | 0.00 | 0.60 | 0.05 | % | 6 | 0 | 0.90 | -0.36 | 0.26 | -0.14 | 11/20/2024 | 11/20/2024 3:59:50 PM EST | |
| 32.00 | 0.00 | 2.40 | % | 0 | 0 | 1.97 | -0.49 | 0.27 | -0.15 | 11/20/2024 3:59:50 PM EST | |||
| 32.50 | 0.00 | 2.65 | % | 0 | 0 | 2.31 | -0.62 | 0.25 | -0.14 | 11/20/2024 3:59:50 PM EST | |||
| 33.00 | 0.00 | 2.95 | % | 0 | 0 | 2.63 | -0.74 | 0.21 | -0.12 | 11/20/2024 3:59:50 PM EST | |||
| 33.50 | 0.00 | 2.95 | % | 0 | 0 | 2.72 | -0.83 | 0.16 | -0.09 | 11/20/2024 3:59:50 PM EST | |||
| 34.00 | 1.55 | 4.00 | % | 0 | 0 | 2.92 | -0.90 | 0.11 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
| 34.50 | 2.05 | 4.50 | % | 0 | 0 | 3.09 | -0.95 | 0.07 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 35.00 | 2.50 | 5.50 | % | 0 | 0 | 3.27 | -0.97 | 0.04 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 36.00 | 3.50 | 6.50 | % | 0 | 0 | 3.59 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 37.00 | 4.50 | 7.00 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 38.00 | 5.50 | 8.00 | % | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 39.00 | 6.50 | 9.00 | % | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 40.00 | 7.50 | 10.00 | % | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 41.00 | 8.50 | 11.00 | % | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 42.00 | 9.50 | 12.00 | % | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 43.00 | 10.50 | 13.00 | % | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 45.00 | 12.50 | 15.00 | % | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |