Options Chain for SPIRIT AEROSYSTEMS HLDGS INC COM CL A (SPR) - $35.85 as of 5/5/2025 9:15:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.50 | 16.80 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 22.00 | 13.50 | 14.50 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 23.00 | 12.60 | 15.10 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 24.00 | 11.50 | 14.10 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 25.00 | 10.50 | 12.30 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 26.00 | 9.60 | 11.60 | 7.50 | 0.00 | 0.00% | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:47 PM EST |
| 27.00 | 8.50 | 10.90 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 28.00 | 7.50 | 10.10 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 29.00 | 6.40 | 9.10 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 30.00 | 5.00 | 8.20 | 6.44 | 0.00 | 0.00% | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:47 PM EST |
| 31.00 | 4.50 | 7.20 | % | 0 | 0 | 1.78 | 0.99 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 32.00 | 2.80 | 6.20 | % | 0 | 0 | 1.60 | 0.97 | 0.03 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 33.00 | 2.65 | 3.90 | 1.70 | 0.00 | 0.00% | 0 | 10 | 0.80 | 0.93 | 0.05 | -0.02 | 4/10/2025 | 5/5/2025 3:59:47 PM EST |
| 34.00 | 1.55 | 4.20 | 0.70 | 0.00 | 0.00% | 0 | 11 | 1.23 | 0.84 | 0.10 | -0.02 | 4/21/2025 | 5/5/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 2.70 | 1.50 | 0.00 | 0.00% | 0 | 45 | 0.84 | 0.68 | 0.16 | -0.03 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 36.00 | 0.00 | 1.75 | 0.55 | 0.00 | 0.00% | 0 | 30 | 0.78 | 0.49 | 0.20 | -0.04 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 37.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 1 | 200 | 0.25 | 0.29 | 0.19 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 38.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 619 | 0.20 | 0.15 | 0.14 | -0.03 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 39.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.06 | 0.08 | -0.01 | 4/16/2025 | 5/5/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.02 | 0.04 | -0.01 | 4/16/2025 | 5/5/2025 3:59:47 PM EST |
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.01 | 0.02 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 42.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.66 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:47 PM EST |
| 43.00 | 0.00 | 0.95 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.64 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:47 PM EST |
| 22.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.66 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:47 PM EST |
| 23.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 3.42 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:47 PM EST |
| 24.00 | 0.00 | 2.15 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 2.99 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:47 PM EST |
| 26.00 | 0.00 | 2.15 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 27.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.59 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:47 PM EST |
| 28.00 | 0.00 | 2.15 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 29.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 9 | 2.21 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 64 | 0.60 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 31.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 45 | 0.51 | -0.01 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 32.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 19 | 0.49 | -0.03 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 33.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.70 | -0.07 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 34.00 | 0.00 | 2.20 | % | 0 | 0 | 1.31 | -0.16 | 0.10 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 12 | 0.35 | -0.32 | 0.16 | -0.03 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 36.00 | 0.00 | 2.05 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.90 | -0.51 | 0.20 | -0.04 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 37.00 | 0.00 | 1.65 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.71 | 0.19 | -0.03 | 3/21/2025 | 5/5/2025 3:59:47 PM EST |
| 38.00 | 0.10 | 4.10 | % | 0 | 0 | 1.21 | -0.85 | 0.14 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 39.00 | 1.40 | 5.10 | % | 0 | 0 | 1.35 | -0.94 | 0.08 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 40.00 | 1.95 | 6.10 | % | 0 | 0 | 1.48 | -0.98 | 0.04 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 41.00 | 2.90 | 7.10 | % | 0 | 0 | 1.60 | -0.99 | 0.02 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 42.00 | 4.10 | 8.10 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 43.00 | 5.10 | 9.10 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 45.00 | 7.10 | 11.10 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 50.00 | 13.90 | 16.20 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |