Options Chain for SPIRIT AEROSYSTEMS HLDGS INC COM CL A (SPR) - $32.13 as of 4/23/2024 9:04:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.70 | 14.50 | % | 0 | 0 | 6.71 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 22.00 | 7.90 | 12.20 | % | 0 | 0 | 5.76 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 22.50 | 7.50 | 11.70 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 23.00 | 7.00 | 11.20 | % | 0 | 0 | 5.19 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 23.50 | 6.70 | 10.50 | % | 0 | 0 | 5.11 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 24.00 | 6.10 | 10.00 | % | 0 | 0 | 4.89 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 24.50 | 5.50 | 9.50 | % | 0 | 0 | 4.69 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 25.00 | 5.30 | 9.00 | % | 0 | 0 | 4.48 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 26.00 | 5.30 | 8.00 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 27.00 | 4.40 | 7.00 | % | 0 | 0 | 3.68 | 0.99 | 0.01 | -0.02 | 4/23/2024 4:00:00 PM EST | |||
| 28.00 | 3.10 | 5.70 | % | 0 | 0 | 2.97 | 0.97 | 0.03 | -0.04 | 4/23/2024 4:00:00 PM EST | |||
| 28.50 | 2.65 | 5.50 | % | 0 | 0 | 3.09 | 0.95 | 0.04 | -0.05 | 4/23/2024 4:00:00 PM EST | |||
| 29.00 | 2.30 | 4.00 | % | 0 | 0 | 1.76 | 0.91 | 0.06 | -0.07 | 4/23/2024 4:00:00 PM EST | |||
| 29.50 | 1.10 | 3.40 | % | 0 | 0 | 1.60 | 0.86 | 0.08 | -0.10 | 4/23/2024 4:00:00 PM EST | |||
| 30.00 | 1.45 | 2.95 | 3.55 | 0.00 | 0.00% | 0 | 5 | 1.93 | 0.81 | 0.10 | -0.13 | 4/22/2024 | 4/23/2024 4:00:00 PM EST |
| 30.50 | 1.75 | 2.50 | % | 0 | 0 | 1.22 | 0.75 | 0.12 | -0.14 | 4/23/2024 4:00:00 PM EST | |||
| 31.00 | 0.65 | 2.55 | % | 0 | 0 | 1.23 | 0.69 | 0.14 | -0.15 | 4/23/2024 4:00:00 PM EST | |||
| 31.50 | 0.25 | 1.75 | % | 0 | 0 | 0.70 | 0.62 | 0.16 | -0.16 | 4/23/2024 4:00:00 PM EST | |||
| 32.00 | 0.35 | 1.40 | 0.75 | -3.10 | -80.52% | 20 | 21 | 0.86 | 0.54 | 0.18 | -0.16 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 32.50 | 0.55 | 1.15 | 0.43 | % | 54 | 0 | 0.68 | 0.45 | 0.18 | -0.15 | 4/23/2024 | 4/23/2024 4:00:00 PM EST | |
| 33.00 | 0.35 | 0.55 | 0.35 | -0.65 | -65.00% | 206 | 46 | 0.66 | 0.35 | 0.18 | -0.13 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 33.50 | 0.20 | 0.40 | 0.40 | -0.30 | -42.86% | 2 | 35 | 0.65 | 0.25 | 0.17 | -0.11 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 34.00 | 0.00 | 0.45 | 0.17 | -0.33 | -66.00% | 28 | 55 | 0.68 | 0.17 | 0.14 | -0.08 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 34.50 | 0.05 | 0.15 | 0.37 | 0.00 | 0.00% | 0 | 37 | 0.67 | 0.11 | 0.10 | -0.06 | 4/22/2024 | 4/23/2024 4:00:00 PM EST |
| 35.00 | 0.05 | 0.10 | 0.10 | -0.17 | -62.97% | 54 | 106 | 0.67 | 0.07 | 0.07 | -0.04 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 35.50 | 0.00 | 0.30 | 0.09 | -0.09 | -50.00% | 10 | 59 | 1.42 | 0.05 | 0.06 | -0.04 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 36.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 85 | 0.99 | 0.02 | 0.03 | -0.02 | 4/22/2024 | 4/23/2024 4:00:00 PM EST |
| 36.50 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 3.20 | 0.02 | 0.02 | -0.02 | 4/22/2024 | 4/23/2024 4:00:00 PM EST |
| 37.00 | 0.00 | 1.10 | 0.15 | +0.05 | +50.00% | 1 | 194 | 2.33 | 0.01 | 0.01 | -0.01 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 37.50 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 150 | 1.12 | 0.00 | 0.01 | 0.00 | 4/15/2024 | 4/23/2024 4:00:00 PM EST |
| 38.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 226 | 3.18 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 4:00:00 PM EST |
| 38.50 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 21 | 3.67 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 4:00:00 PM EST |
| 39.00 | 0.00 | 2.15 | 0.11 | 0.00 | 0.00% | 0 | 26 | 3.77 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 4:00:00 PM EST |
| 39.50 | 0.00 | 2.15 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 177 | 1.47 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 4:00:00 PM EST |
| 41.00 | 0.00 | 2.15 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 42.00 | 0.00 | 2.15 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 43.00 | 0.00 | 2.15 | % | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 44.00 | 0.00 | 2.15 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 100 | 2.22 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/23/2024 4:00:00 PM EST |
| 46.00 | 0.00 | 2.05 | % | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 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 | 7.05 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 22.00 | 0.00 | 2.15 | % | 0 | 0 | 6.15 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 22.50 | 0.00 | 1.95 | % | 0 | 0 | 5.65 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 23.00 | 0.00 | 2.15 | % | 0 | 0 | 5.69 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 23.50 | 0.00 | 2.15 | % | 0 | 0 | 5.47 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 24.00 | 0.00 | 2.15 | % | 0 | 0 | 5.25 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 24.50 | 0.00 | 2.15 | % | 0 | 0 | 5.03 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 4.81 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 26.00 | 0.00 | 2.15 | % | 0 | 0 | 4.39 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 27.00 | 0.00 | 2.15 | % | 0 | 0 | 3.98 | -0.01 | 0.01 | -0.02 | 4/23/2024 4:00:00 PM EST | |||
| 28.00 | 0.00 | 2.15 | % | 0 | 0 | 3.58 | -0.03 | 0.03 | -0.04 | 4/23/2024 4:00:00 PM EST | |||
| 28.50 | 0.00 | 2.15 | % | 0 | 0 | 3.38 | -0.05 | 0.04 | -0.05 | 4/23/2024 4:00:00 PM EST | |||
| 29.00 | 0.00 | 1.05 | 0.60 | 0.00 | 0.00% | 0 | 10 | 2.07 | -0.09 | 0.06 | -0.07 | 3/12/2024 | 4/23/2024 4:00:00 PM EST |
| 29.50 | 0.00 | 0.15 | % | 0 | 0 | 0.83 | -0.14 | 0.08 | -0.10 | 4/23/2024 4:00:00 PM EST | |||
| 30.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 70 | 133 | 0.62 | -0.19 | 0.10 | -0.13 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 30.50 | 0.15 | 0.25 | 0.15 | +0.05 | +50.00% | 555 | 167 | 0.66 | -0.25 | 0.12 | -0.14 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 31.00 | 0.00 | 0.40 | 0.39 | +0.19 | +95.00% | 95 | 15 | 0.67 | -0.31 | 0.14 | -0.15 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 31.50 | 0.10 | 0.60 | 0.53 | +0.23 | +76.67% | 102 | 22 | 0.52 | -0.38 | 0.16 | -0.16 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 32.00 | 0.65 | 0.80 | 0.75 | +0.35 | +87.50% | 175 | 18 | 0.68 | -0.46 | 0.18 | -0.16 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 32.50 | 0.05 | 1.55 | 0.90 | +0.30 | +50.00% | 234 | 37 | 0.66 | -0.55 | 0.18 | -0.15 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 33.00 | 0.40 | 1.40 | 1.26 | +0.36 | +40.00% | 44 | 984 | 0.65 | -0.65 | 0.18 | -0.13 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 33.50 | 0.75 | 2.25 | 0.96 | 0.00 | 0.00% | 0 | 3 | 1.10 | -0.75 | 0.17 | -0.11 | 4/22/2024 | 4/23/2024 4:00:00 PM EST |
| 34.00 | 1.20 | 2.70 | 1.20 | 0.00 | 0.00% | 0 | 18 | 1.34 | -0.83 | 0.14 | -0.08 | 4/22/2024 | 4/23/2024 4:00:00 PM EST |
| 34.50 | 1.70 | 2.90 | 1.10 | 0.00 | 0.00% | 0 | 284 | 1.12 | -0.89 | 0.10 | -0.06 | 4/18/2024 | 4/23/2024 4:00:00 PM EST |
| 35.00 | 2.15 | 5.10 | 1.98 | 0.00 | 0.00% | 0 | 10 | 1.60 | -0.93 | 0.07 | -0.04 | 4/22/2024 | 4/23/2024 4:00:00 PM EST |
| 35.50 | 2.65 | 4.30 | % | 0 | 0 | 2.11 | -0.95 | 0.06 | -0.04 | 4/23/2024 4:00:00 PM EST | |||
| 36.00 | 3.00 | 4.80 | % | 0 | 0 | 1.94 | -0.98 | 0.03 | -0.02 | 4/23/2024 4:00:00 PM EST | |||
| 36.50 | 3.50 | 6.10 | % | 0 | 0 | 2.83 | -0.98 | 0.02 | -0.02 | 4/23/2024 4:00:00 PM EST | |||
| 37.00 | 4.10 | 5.60 | 4.75 | +1.57 | +49.38% | 10 | 10 | 2.06 | -0.99 | 0.01 | -0.01 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 37.50 | 4.00 | 6.20 | % | 0 | 0 | 2.87 | -1.00 | 0.01 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 38.00 | 5.00 | 6.50 | 4.00 | 0.00 | 0.00% | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 4/23/2024 4:00:00 PM EST |
| 38.50 | 5.40 | 7.20 | % | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 39.00 | 5.00 | 8.00 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 39.50 | 5.50 | 9.00 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 40.00 | 6.00 | 9.90 | % | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 41.00 | 7.00 | 10.70 | % | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 42.00 | 8.00 | 11.70 | % | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 43.00 | 9.00 | 13.10 | % | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 44.00 | 10.00 | 13.70 | % | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 45.00 | 11.00 | 13.90 | % | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 46.00 | 11.50 | 14.30 | % | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 50.00 | 15.70 | 20.40 | % | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST |