Options Chain for SPIRIT AEROSYSTEMS HLDGS INC COM CL A (SPR) - $32.07 as of 5/1/2024 8:55:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.00 | 14.40 | % | 0 | 0 | 8.39 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 21.50 | 8.80 | 12.70 | % | 0 | 0 | 7.86 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 22.00 | 8.10 | 12.30 | % | 0 | 0 | 7.56 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 22.50 | 7.60 | 11.80 | % | 0 | 0 | 7.27 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 23.00 | 7.10 | 11.30 | % | 0 | 0 | 6.99 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 23.50 | 6.70 | 10.80 | % | 0 | 0 | 6.72 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 24.00 | 6.10 | 10.30 | % | 0 | 0 | 6.45 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 24.50 | 5.70 | 9.80 | % | 0 | 0 | 6.18 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 25.00 | 5.10 | 9.30 | % | 0 | 0 | 5.92 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 26.00 | 4.30 | 8.30 | % | 0 | 0 | 5.40 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 27.00 | 3.00 | 7.30 | % | 0 | 0 | 4.89 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 28.00 | 2.10 | 5.90 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 28.50 | 1.60 | 5.70 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 29.00 | 1.20 | 5.30 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 29.50 | 0.60 | 4.80 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 30.00 | 0.20 | 4.30 | 2.93 | 0.00 | 0.00% | 0 | 0 | 3.40 | 1.00 | 0.01 | -0.02 | 4/23/2024 | 5/1/2024 3:59:55 PM EST |
| 30.50 | 0.00 | 3.80 | % | 0 | 0 | 3.14 | 0.98 | 0.05 | -0.03 | 5/1/2024 3:59:55 PM EST | |||
| 31.00 | 0.00 | 3.30 | 1.83 | -0.62 | -25.31% | 1 | 4 | 2.56 | 0.94 | 0.15 | -0.04 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 31.50 | 0.00 | 2.85 | 0.65 | 0.00 | 0.00% | 0 | 10 | 2.19 | 0.79 | 0.36 | -0.07 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 32.00 | 0.25 | 0.40 | 0.30 | -0.12 | -28.58% | 2 | 17 | 0.29 | 0.55 | 0.53 | -0.08 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 32.50 | 0.00 | 0.50 | 0.25 | -0.05 | -16.67% | 27 | 187 | 0.64 | 0.29 | 0.50 | -0.07 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 33.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 3 | 8 | 0.66 | 0.11 | 0.29 | -0.04 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 33.50 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.07 | 0.03 | 0.10 | -0.01 | 4/29/2024 | 5/1/2024 3:59:55 PM EST |
| 34.00 | 0.00 | 0.15 | 0.05 | -0.10 | -66.67% | 1 | 13 | 0.75 | 0.01 | 0.03 | 0.00 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 34.50 | 0.00 | 2.40 | 0.06 | 0.00 | 0.00% | 0 | 5 | 3.25 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 35.00 | 0.00 | 0.35 | 0.14 | 0.00 | 0.00% | 0 | 46 | 1.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:55 PM EST |
| 35.50 | 0.00 | 0.40 | 1.57 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/1/2024 3:59:55 PM EST |
| 36.00 | 0.00 | 0.25 | 0.75 | 0.00 | 0.00% | 0 | 13 | 1.41 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/1/2024 3:59:55 PM EST |
| 36.50 | 0.00 | 0.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 37.00 | 0.00 | 2.15 | 0.22 | 0.00 | 0.00% | 0 | 2 | 4.06 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 3:59:55 PM EST |
| 37.50 | 0.00 | 2.15 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 38.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 3.05 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:55 PM EST |
| 38.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.77 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 3:59:55 PM EST |
| 39.00 | 0.00 | 1.85 | 0.55 | 0.00 | 0.00% | 0 | 3 | 4.28 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/1/2024 3:59:55 PM EST |
| 39.50 | 0.00 | 2.15 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 184 | 3.10 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:55 PM EST |
| 41.00 | 0.00 | 1.85 | 0.57 | 0.00 | 0.00% | 0 | 2 | 4.77 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 5/1/2024 3:59:55 PM EST |
| 42.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 5.35 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/1/2024 3:59:55 PM EST |
| 43.00 | 0.00 | 2.10 | 0.35 | 0.00 | 0.00% | 0 | 2 | 5.51 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 5/1/2024 3:59:55 PM EST |
| 44.00 | 0.00 | 2.10 | 0.03 | 0.00 | 0.00% | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/1/2024 3:59:55 PM EST |
| 45.00 | 0.00 | 2.10 | 0.32 | 0.00 | 0.00% | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/1/2024 3:59:55 PM EST |
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 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 | 1.85 | % | 0 | 0 | 8.18 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 21.50 | 0.00 | 2.15 | % | 0 | 0 | 7.84 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 22.00 | 0.00 | 2.15 | % | 0 | 0 | 7.54 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 7.26 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 23.00 | 0.00 | 2.15 | % | 0 | 0 | 6.98 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 23.50 | 0.00 | 2.15 | % | 0 | 0 | 6.70 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 24.00 | 0.00 | 2.15 | % | 0 | 0 | 6.44 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 24.50 | 0.00 | 2.15 | % | 0 | 0 | 6.17 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 5.90 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 26.00 | 0.00 | 1.85 | % | 0 | 0 | 4.97 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 27.00 | 0.00 | 2.05 | % | 0 | 0 | 4.76 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 28.00 | 0.00 | 2.15 | % | 0 | 0 | 4.39 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 28.50 | 0.00 | 2.15 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 29.00 | 0.00 | 2.15 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 29.50 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 3.65 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 5/1/2024 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.10 | +0.05 | +100.00% | 23 | 135 | 0.65 | 0.00 | 0.01 | -0.02 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 30.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.02 | 0.05 | -0.03 | 4/29/2024 | 5/1/2024 3:59:55 PM EST |
| 31.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 207 | 2.88 | -0.06 | 0.15 | -0.04 | 4/29/2024 | 5/1/2024 3:59:55 PM EST |
| 31.50 | 0.00 | 0.20 | 0.13 | -0.12 | -48.00% | 42 | 8 | 0.48 | -0.21 | 0.36 | -0.07 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 32.00 | 0.15 | 0.30 | 0.14 | -0.36 | -72.00% | 78 | 715 | 0.28 | -0.45 | 0.53 | -0.08 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 32.50 | 0.00 | 2.35 | 0.25 | -0.55 | -68.75% | 40 | 90 | 1.96 | -0.71 | 0.50 | -0.07 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 33.00 | 0.00 | 2.75 | 0.95 | 0.00 | 0.00% | 0 | 12 | 2.39 | -0.89 | 0.29 | -0.04 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 33.50 | 0.00 | 3.20 | 1.20 | 0.00 | 0.00% | 0 | 1 | 2.55 | -0.97 | 0.10 | -0.01 | 4/29/2024 | 5/1/2024 3:59:55 PM EST |
| 34.00 | 0.05 | 3.70 | 2.11 | 0.00 | 0.00% | 0 | 34 | 2.74 | -0.99 | 0.03 | 0.00 | 4/26/2024 | 5/1/2024 3:59:55 PM EST |
| 34.50 | 0.30 | 4.40 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 35.00 | 1.00 | 4.80 | 2.02 | 0.00 | 0.00% | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 5/1/2024 3:59:55 PM EST |
| 35.50 | 1.25 | 5.40 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 36.00 | 1.70 | 5.90 | 2.60 | 0.00 | 0.00% | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 5/1/2024 3:59:55 PM EST |
| 36.50 | 2.25 | 6.30 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 37.00 | 2.70 | 6.80 | 4.75 | 0.00 | 0.00% | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 3:59:55 PM EST |
| 37.50 | 3.20 | 7.30 | % | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 38.00 | 3.70 | 7.80 | % | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 38.50 | 4.20 | 8.40 | % | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 39.00 | 4.80 | 8.90 | % | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 39.50 | 5.20 | 9.40 | % | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 40.00 | 5.70 | 9.90 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 41.00 | 6.70 | 10.80 | % | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 42.00 | 7.70 | 11.80 | % | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 43.00 | 8.70 | 12.80 | % | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 44.00 | 9.60 | 14.00 | % | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 45.00 | 10.60 | 15.00 | % | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 50.00 | 15.60 | 20.00 | % | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST |