Options Chain for SPIRIT AEROSYSTEMS HLDGS INC COM CL A (SPR) - $32.49 as of 4/29/2024 2:19:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.50 | 19.80 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 16.00 | 14.50 | 18.80 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 17.00 | 13.50 | 17.80 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 18.00 | 12.50 | 16.80 | 15.40 | 0.00 | 0.00% | 0 | 2 | 3.26 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 2:58:59 PM EST |
| 19.00 | 11.50 | 15.80 | 14.50 | 0.00 | 0.00% | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 3/12/2024 | 4/29/2024 2:58:59 PM EST |
| 20.00 | 10.50 | 14.80 | 12.35 | 0.00 | 0.00% | 0 | 6 | 2.83 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 2:58:59 PM EST |
| 21.00 | 9.60 | 13.80 | 7.40 | 0.00 | 0.00% | 0 | 178 | 2.63 | 1.00 | 0.00 | 0.00 | 1/31/2024 | 4/29/2024 2:58:59 PM EST |
| 22.00 | 8.80 | 12.70 | 7.40 | 0.00 | 0.00% | 0 | 155 | 2.44 | 1.00 | 0.00 | -0.01 | 3/1/2024 | 4/29/2024 2:58:59 PM EST |
| 23.00 | 7.60 | 11.80 | 6.30 | 0.00 | 0.00% | 0 | 123 | 2.26 | 1.00 | 0.00 | -0.01 | 3/1/2024 | 4/29/2024 2:58:59 PM EST |
| 24.00 | 7.80 | 10.80 | 9.78 | 0.00 | 0.00% | 0 | 198 | 2.13 | 0.99 | 0.01 | -0.01 | 4/18/2024 | 4/29/2024 2:58:59 PM EST |
| 25.00 | 6.00 | 9.80 | 9.50 | 0.00 | 0.00% | 0 | 148 | 1.96 | 0.98 | 0.01 | -0.01 | 3/11/2024 | 4/29/2024 2:58:59 PM EST |
| 26.00 | 4.60 | 8.90 | 8.55 | 0.00 | 0.00% | 0 | 10 | 1.79 | 0.97 | 0.02 | -0.01 | 4/12/2024 | 4/29/2024 2:58:59 PM EST |
| 27.00 | 4.50 | 7.90 | 6.60 | 0.00 | 0.00% | 0 | 75 | 1.67 | 0.94 | 0.03 | -0.02 | 4/18/2024 | 4/29/2024 2:58:59 PM EST |
| 28.00 | 2.80 | 7.00 | 6.42 | 0.00 | 0.00% | 0 | 133 | 1.54 | 0.89 | 0.04 | -0.03 | 4/4/2024 | 4/29/2024 2:58:59 PM EST |
| 28.50 | 2.60 | 6.20 | % | 0 | 0 | 1.42 | 0.86 | 0.05 | -0.03 | 4/29/2024 2:58:59 PM EST | |||
| 29.00 | 3.30 | 4.70 | 2.63 | 0.00 | 0.00% | 0 | 39 | 0.88 | 0.84 | 0.06 | -0.03 | 2/29/2024 | 4/29/2024 2:58:59 PM EST |
| 29.50 | 2.30 | 5.40 | % | 0 | 0 | 1.34 | 0.81 | 0.07 | -0.03 | 4/29/2024 2:58:59 PM EST | |||
| 30.00 | 3.00 | 3.50 | 3.04 | 0.00 | 0.00% | 0 | 161 | 0.52 | 0.78 | 0.08 | -0.04 | 4/24/2024 | 4/29/2024 2:58:59 PM EST |
| 30.50 | 2.35 | 4.00 | 2.80 | % | 2 | 0 | 0.52 | 0.73 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 2:58:59 PM EST | |
| 31.00 | 2.30 | 2.90 | 2.25 | 0.00 | 0.00% | 0 | 184 | 0.51 | 0.69 | 0.09 | -0.04 | 4/26/2024 | 4/29/2024 2:58:59 PM EST |
| 31.50 | 1.95 | 2.30 | 2.20 | 0.00 | 0.00% | 0 | 1,561 | 0.52 | 0.64 | 0.10 | -0.04 | 4/26/2024 | 4/29/2024 2:58:59 PM EST |
| 32.00 | 1.70 | 2.00 | 1.80 | 0.00 | 0.00% | 0 | 644 | 0.49 | 0.59 | 0.11 | -0.04 | 4/26/2024 | 4/29/2024 2:58:59 PM EST |
| 32.50 | 1.45 | 1.85 | 2.30 | 0.00 | 0.00% | 0 | 32 | 0.48 | 0.53 | 0.11 | -0.04 | 4/22/2024 | 4/29/2024 2:58:59 PM EST |
| 33.00 | 1.15 | 1.50 | 1.25 | +0.25 | +25.00% | 246 | 571 | 0.49 | 0.48 | 0.11 | -0.04 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 33.50 | 0.95 | 1.05 | 0.86 | 0.00 | 0.00% | 0 | 65 | 0.49 | 0.42 | 0.11 | -0.04 | 4/25/2024 | 4/29/2024 2:58:59 PM EST |
| 34.00 | 0.20 | 1.05 | 0.80 | 0.00 | 0.00% | 0 | 469 | 0.50 | 0.37 | 0.11 | -0.04 | 4/26/2024 | 4/29/2024 2:58:59 PM EST |
| 34.50 | 0.20 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 42 | 0.49 | 0.32 | 0.10 | -0.04 | 4/26/2024 | 4/29/2024 2:58:59 PM EST |
| 35.00 | 0.55 | 0.65 | 0.55 | -0.05 | -8.34% | 234 | 1,676 | 0.48 | 0.27 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 35.50 | 0.40 | 0.55 | % | 0 | 0 | 0.48 | 0.24 | 0.09 | -0.03 | 4/29/2024 2:58:59 PM EST | |||
| 36.00 | 0.30 | 1.20 | 0.35 | -0.05 | -12.50% | 117 | 1,838 | 0.47 | 0.20 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 36.50 | 0.25 | 0.30 | 0.30 | -0.26 | -46.43% | 4 | 1 | 0.49 | 0.17 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 37.00 | 0.00 | 2.35 | 0.25 | -0.20 | -44.45% | 50 | 3,160 | 0.71 | 0.14 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 37.50 | 0.10 | 0.55 | % | 0 | 0 | 0.52 | 0.13 | 0.05 | -0.02 | 4/29/2024 2:58:59 PM EST | |||
| 38.00 | 0.10 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 220 | 0.51 | 0.11 | 0.05 | -0.02 | 4/24/2024 | 4/29/2024 2:58:59 PM EST |
| 38.50 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 11 | 0.54 | 0.09 | 0.04 | -0.02 | 4/25/2024 | 4/29/2024 2:58:59 PM EST |
| 39.00 | 0.05 | 0.25 | 0.20 | +0.05 | +33.34% | 650 | 53 | 0.52 | 0.08 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 40.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 7 | 3,493 | 0.66 | 0.04 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 41.00 | 0.00 | 2.20 | 0.13 | 0.00 | 0.00% | 0 | 37 | 1.06 | 0.02 | 0.01 | 0.00 | 4/22/2024 | 4/29/2024 2:58:59 PM EST |
| 42.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 6 | 1.13 | 0.01 | 0.01 | 0.00 | 4/16/2024 | 4/29/2024 2:58:59 PM EST |
| 43.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.19 | 0.01 | 0.01 | 0.00 | 4/8/2024 | 4/29/2024 2:58:59 PM EST |
| 44.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 28 | 1.11 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/29/2024 2:58:59 PM EST |
| 45.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 46 | 1.02 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 2:58:59 PM EST |
| 46.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 2:58:59 PM EST |
| 47.00 | 0.00 | 0.05 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 48.00 | 0.00 | 1.00 | 0.26 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/29/2024 2:58:59 PM EST |
| 49.00 | 0.00 | 0.05 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 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 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 4.16 | 0.00 | 0.00 | 0.00 | 2/5/2024 | 4/29/2024 2:58:59 PM EST |
| 16.00 | 0.00 | 2.15 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 17.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 50 | 3.64 | 0.00 | 0.00 | 0.00 | 2/2/2024 | 4/29/2024 2:58:59 PM EST |
| 18.00 | 0.00 | 2.10 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 2/6/2024 | 4/29/2024 2:58:59 PM EST |
| 19.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 4/29/2024 2:58:59 PM EST |
| 20.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 84 | 1.99 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 4/29/2024 2:58:59 PM EST |
| 21.00 | 0.00 | 2.15 | 0.26 | 0.00 | 0.00% | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 4/29/2024 2:58:59 PM EST |
| 22.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 27 | 1.18 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/29/2024 2:58:59 PM EST |
| 23.00 | 0.00 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 63 | 1.54 | 0.00 | 0.00 | -0.01 | 2/9/2024 | 4/29/2024 2:58:59 PM EST |
| 24.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 98 | 1.41 | -0.01 | 0.01 | -0.01 | 4/24/2024 | 4/29/2024 2:58:59 PM EST |
| 25.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 17 | 1,192 | 0.73 | -0.02 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 26.00 | 0.00 | 1.20 | 0.10 | -0.05 | -33.34% | 2 | 46 | 1.28 | -0.03 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 27.00 | 0.00 | 0.85 | 0.29 | 0.00 | 0.00% | 0 | 290 | 1.12 | -0.06 | 0.03 | -0.02 | 4/24/2024 | 4/29/2024 2:58:59 PM EST |
| 28.00 | 0.05 | 0.60 | 0.20 | -0.29 | -59.19% | 2 | 819 | 0.59 | -0.11 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 28.50 | 0.10 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.14 | 0.05 | -0.03 | 4/22/2024 | 4/29/2024 2:58:59 PM EST |
| 29.00 | 0.15 | 0.70 | 0.64 | 0.00 | 0.00% | 0 | 61 | 0.58 | -0.16 | 0.06 | -0.03 | 4/24/2024 | 4/29/2024 2:58:59 PM EST |
| 29.50 | 0.20 | 0.70 | 0.95 | 0.00 | 0.00% | 0 | 50 | 0.59 | -0.19 | 0.07 | -0.03 | 4/25/2024 | 4/29/2024 2:58:59 PM EST |
| 30.00 | 0.00 | 1.70 | 0.75 | 0.00 | 0.00% | 0 | 3,420 | 0.84 | -0.22 | 0.08 | -0.04 | 4/23/2024 | 4/29/2024 2:58:59 PM EST |
| 30.50 | 0.50 | 1.10 | 1.11 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.27 | 0.09 | -0.04 | 4/24/2024 | 4/29/2024 2:58:59 PM EST |
| 31.00 | 0.65 | 0.95 | 1.30 | 0.00 | 0.00% | 0 | 444 | 0.50 | -0.31 | 0.09 | -0.04 | 4/25/2024 | 4/29/2024 2:58:59 PM EST |
| 31.50 | 0.80 | 1.15 | 1.00 | -0.12 | -10.72% | 20 | 27 | 0.51 | -0.36 | 0.10 | -0.04 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 32.00 | 1.05 | 1.30 | 1.10 | -0.67 | -37.86% | 9 | 212 | 0.50 | -0.41 | 0.11 | -0.04 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 32.50 | 1.25 | 1.65 | 1.00 | 0.00 | 0.00% | 0 | 45 | 0.57 | -0.47 | 0.11 | -0.04 | 4/24/2024 | 4/29/2024 2:58:59 PM EST |
| 33.00 | 1.50 | 1.75 | 2.20 | 0.00 | 0.00% | 0 | 537 | 0.50 | -0.52 | 0.11 | -0.04 | 4/24/2024 | 4/29/2024 2:58:59 PM EST |
| 33.50 | 1.75 | 2.10 | % | 0 | 0 | 0.50 | -0.58 | 0.11 | -0.04 | 4/29/2024 2:58:59 PM EST | |||
| 34.00 | 2.05 | 2.35 | 2.65 | 0.00 | 0.00% | 0 | 1,147 | 0.55 | -0.63 | 0.11 | -0.04 | 4/23/2024 | 4/29/2024 2:58:59 PM EST |
| 34.50 | 1.85 | 2.80 | % | 0 | 0 | 0.36 | -0.68 | 0.10 | -0.04 | 4/29/2024 2:58:59 PM EST | |||
| 35.00 | 2.15 | 3.10 | 3.33 | 0.00 | 0.00% | 0 | 1,482 | 0.52 | -0.73 | 0.09 | -0.03 | 4/23/2024 | 4/29/2024 2:58:59 PM EST |
| 35.50 | 2.65 | 3.90 | % | 0 | 0 | 0.52 | -0.76 | 0.09 | -0.03 | 4/29/2024 2:58:59 PM EST | |||
| 36.00 | 3.40 | 4.50 | 5.00 | 0.00 | 0.00% | 0 | 311 | 0.45 | -0.80 | 0.08 | -0.03 | 4/24/2024 | 4/29/2024 2:58:59 PM EST |
| 36.50 | 3.00 | 5.10 | % | 0 | 0 | 0.72 | -0.83 | 0.07 | -0.03 | 4/29/2024 2:58:59 PM EST | |||
| 37.00 | 4.30 | 5.00 | 3.20 | 0.00 | 0.00% | 0 | 103 | 0.49 | -0.86 | 0.06 | -0.02 | 3/7/2024 | 4/29/2024 2:58:59 PM EST |
| 37.50 | 4.20 | 6.70 | % | 0 | 0 | 1.29 | -0.87 | 0.05 | -0.02 | 4/29/2024 2:58:59 PM EST | |||
| 38.00 | 5.10 | 7.40 | 9.60 | 0.00 | 0.00% | 0 | 74 | 0.71 | -0.89 | 0.05 | -0.02 | 2/8/2024 | 4/29/2024 2:58:59 PM EST |
| 38.50 | 5.30 | 6.90 | % | 0 | 0 | 1.11 | -0.91 | 0.04 | -0.02 | 4/29/2024 2:58:59 PM EST | |||
| 39.00 | 5.90 | 7.80 | 10.30 | 0.00 | 0.00% | 0 | 92 | 0.89 | -0.92 | 0.04 | -0.02 | 2/8/2024 | 4/29/2024 2:58:59 PM EST |
| 40.00 | 5.60 | 9.50 | 6.50 | 0.00 | 0.00% | 0 | 3 | 1.59 | -0.96 | 0.02 | -0.01 | 4/4/2024 | 4/29/2024 2:58:59 PM EST |
| 41.00 | 6.40 | 10.60 | % | 0 | 0 | 1.67 | -0.98 | 0.01 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 42.00 | 7.40 | 11.60 | % | 0 | 0 | 1.75 | -0.99 | 0.01 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 43.00 | 8.40 | 12.60 | % | 0 | 0 | 1.83 | -0.99 | 0.01 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 44.00 | 9.30 | 13.60 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 45.00 | 10.30 | 14.60 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 46.00 | 11.30 | 15.60 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 47.00 | 12.30 | 16.60 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 48.00 | 13.30 | 17.60 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 49.00 | 14.30 | 18.60 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 50.00 | 15.30 | 19.60 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST |