Options Chain for SPIRIT AEROSYSTEMS HLDGS INC COM CL A (SPR) - $36.86 as of 6/19/2025 8:36:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 21.50 | 23.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 20.00 | 16.60 | 19.00 | % | 0 | 0 | 9.68 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 21.00 | 15.60 | 17.70 | % | 0 | 0 | 8.55 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 22.00 | 14.60 | 17.00 | % | 0 | 0 | 8.56 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 23.00 | 13.60 | 16.00 | % | 0 | 0 | 7.87 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 24.00 | 12.50 | 14.90 | % | 0 | 0 | 7.52 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 25.00 | 11.50 | 13.80 | % | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 26.00 | 10.70 | 13.00 | 12.50 | 0.00 | 0.00% | 0 | 6 | 6.57 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:29:04 PM EST |
| 27.00 | 9.70 | 11.90 | 4.16 | 0.00 | 0.00% | 0 | 1 | 5.98 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:29:04 PM EST |
| 28.00 | 8.70 | 10.90 | 8.35 | 0.00 | 0.00% | 0 | 13 | 5.54 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 6/18/2025 3:29:04 PM EST |
| 29.00 | 7.70 | 10.00 | 3.00 | 0.00 | 0.00% | 0 | 3 | 5.24 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:29:04 PM EST |
| 30.00 | 6.70 | 8.80 | 8.50 | 0.00 | 0.00% | 0 | 4 | 4.82 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:04 PM EST |
| 31.00 | 5.70 | 8.00 | 1.71 | 0.00 | 0.00% | 0 | 6 | 4.28 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:29:04 PM EST |
| 32.00 | 4.60 | 6.90 | 2.70 | 0.00 | 0.00% | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 6/18/2025 3:29:04 PM EST |
| 33.00 | 3.70 | 6.00 | 5.00 | 0.00 | 0.00% | 0 | 16 | 2.71 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:29:04 PM EST |
| 34.00 | 2.70 | 3.70 | 3.73 | 0.00 | 0.00% | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:29:04 PM EST |
| 35.00 | 1.75 | 3.90 | 2.45 | +0.45 | +22.50% | 3 | 23 | 2.65 | 1.00 | 0.01 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 36.00 | 0.00 | 3.00 | 1.80 | 0.00 | 0.00% | 0 | 66 | 2.31 | 0.93 | 0.21 | -0.02 | 6/13/2025 | 6/18/2025 3:29:04 PM EST |
| 37.00 | 0.05 | 0.30 | 0.25 | 0.00 | 0.00% | 6 | 113 | 0.28 | 0.46 | 0.62 | -0.07 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 38.00 | 0.00 | 0.05 | 0.19 | 0.00 | 0.00% | 0 | 351 | 0.32 | 0.05 | 0.16 | -0.01 | 6/13/2025 | 6/18/2025 3:29:04 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 159 | 0.62 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:04 PM EST |
| 40.00 | 0.00 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 21 | 1.26 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:04 PM EST |
| 41.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 7 | 3.33 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/18/2025 3:29:04 PM EST |
| 42.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 20 | 3.60 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 6/18/2025 3:29:04 PM EST |
| 43.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 9 | 3.85 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 6/18/2025 3:29:04 PM EST |
| 44.00 | 0.00 | 2.15 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.41 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/18/2025 3:29:04 PM EST |
| 46.00 | 0.00 | 2.15 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 47.00 | 0.00 | 2.15 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 48.00 | 0.00 | 2.15 | % | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 49.00 | 0.00 | 2.15 | % | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:29:04 PM EST |
| 20.00 | 0.00 | 2.15 | 0.01 | 0.00 | 0.00% | 0 | 3,775 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:04 PM EST |
| 21.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:29:04 PM EST |
| 22.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 8 | 8.69 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:29:04 PM EST |
| 23.00 | 0.00 | 2.15 | 0.07 | 0.00 | 0.00% | 0 | 12 | 8.15 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:29:04 PM EST |
| 24.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 33 | 7.64 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:29:04 PM EST |
| 25.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 453 | 3.38 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:29:04 PM EST |
| 26.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 13 | 6.68 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:29:04 PM EST |
| 27.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 305 | 6.22 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:29:04 PM EST |
| 28.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 3 | 5.77 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:29:04 PM EST |
| 29.00 | 0.00 | 2.15 | % | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 264 | 2.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:29:04 PM EST |
| 31.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 82 | 4.49 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:04 PM EST |
| 32.00 | 0.00 | 2.15 | 0.01 | 0.00 | 0.00% | 0 | 22 | 4.08 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:04 PM EST |
| 33.00 | 0.00 | 2.15 | 0.06 | 0.00 | 0.00% | 0 | 77 | 3.66 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:29:04 PM EST |
| 34.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 60 | 3.25 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:04 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.51 | 0.00 | 0.01 | 0.00 | 6/13/2025 | 6/18/2025 3:29:04 PM EST |
| 36.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 93 | 0.30 | -0.07 | 0.21 | -0.02 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 37.00 | 0.00 | 0.50 | 0.10 | -0.06 | -37.50% | 68 | 235 | 0.42 | -0.54 | 0.62 | -0.07 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 38.00 | 0.00 | 1.60 | 1.05 | 0.00 | 0.00% | 0 | 6 | 0.87 | -0.95 | 0.16 | -0.01 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 39.00 | 1.95 | 2.85 | 1.20 | 0.00 | 0.00% | 0 | 6 | 1.42 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:29:04 PM EST |
| 40.00 | 2.80 | 5.30 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 41.00 | 3.90 | 6.30 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 42.00 | 4.80 | 7.30 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 43.00 | 5.80 | 8.30 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 44.00 | 6.80 | 9.10 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 45.00 | 7.80 | 10.10 | % | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 46.00 | 8.90 | 11.10 | % | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 47.00 | 9.90 | 12.10 | % | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 48.00 | 10.80 | 13.30 | % | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 49.00 | 11.80 | 14.10 | % | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 50.00 | 12.80 | 15.10 | % | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST |