Options Chain for SPIRIT AEROSYSTEMS HLDGS INC COM CL A (SPR) - $32.07 as of 5/2/2024 10:25:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.20 | 15.20 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/2/2024 9:58:48 AM EST | |||
| 22.00 | 9.10 | 13.30 | % | 0 | 0 | 2.03 | 0.99 | 0.00 | 0.00 | 5/2/2024 9:58:48 AM EST | |||
| 23.00 | 8.10 | 12.30 | % | 0 | 0 | 1.84 | 0.99 | 0.00 | 0.00 | 5/2/2024 9:58:48 AM EST | |||
| 24.00 | 7.20 | 11.30 | % | 0 | 0 | 1.69 | 0.98 | 0.01 | -0.01 | 5/2/2024 9:58:48 AM EST | |||
| 25.00 | 6.30 | 10.20 | % | 0 | 0 | 1.56 | 0.97 | 0.01 | -0.01 | 5/2/2024 9:58:48 AM EST | |||
| 26.00 | 5.20 | 9.00 | % | 0 | 0 | 1.46 | 0.95 | 0.02 | -0.01 | 5/2/2024 9:58:48 AM EST | |||
| 27.00 | 4.30 | 8.20 | % | 0 | 0 | 1.40 | 0.92 | 0.03 | -0.01 | 5/2/2024 9:58:48 AM EST | |||
| 28.00 | 3.40 | 7.30 | % | 0 | 0 | 1.24 | 0.88 | 0.04 | -0.02 | 5/2/2024 9:58:48 AM EST | |||
| 29.00 | 2.55 | 6.30 | % | 0 | 0 | 1.17 | 0.83 | 0.05 | -0.02 | 5/2/2024 9:58:48 AM EST | |||
| 30.00 | 1.70 | 5.60 | % | 0 | 0 | 1.13 | 0.77 | 0.07 | -0.03 | 5/2/2024 9:58:48 AM EST | |||
| 31.00 | 1.50 | 4.10 | 1.83 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.69 | 0.08 | -0.03 | 4/25/2024 | 5/2/2024 9:58:48 AM EST |
| 32.00 | 1.35 | 3.30 | 1.64 | 0.00 | 0.00% | 0 | 16 | 1.05 | 0.61 | 0.09 | -0.03 | 4/24/2024 | 5/2/2024 9:58:48 AM EST |
| 33.00 | 1.55 | 2.65 | 1.65 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.52 | 0.09 | -0.03 | 4/30/2024 | 5/2/2024 9:58:48 AM EST |
| 34.00 | 0.00 | 3.20 | 1.81 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.43 | 0.09 | -0.03 | 4/19/2024 | 5/2/2024 9:58:48 AM EST |
| 35.00 | 0.00 | 1.85 | 1.23 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.34 | 0.09 | -0.03 | 4/22/2024 | 5/2/2024 9:58:48 AM EST |
| 36.00 | 0.00 | 2.65 | % | 0 | 0 | 1.05 | 0.27 | 0.08 | -0.02 | 5/2/2024 9:58:48 AM EST | |||
| 37.00 | 0.00 | 1.65 | 0.93 | 0.00 | 0.00% | 0 | 14 | 0.81 | 0.20 | 0.07 | -0.02 | 4/18/2024 | 5/2/2024 9:58:48 AM EST |
| 38.00 | 0.00 | 2.35 | 0.68 | 0.00 | 0.00% | 0 | 20 | 1.12 | 0.15 | 0.05 | -0.02 | 4/17/2024 | 5/2/2024 9:58:48 AM EST |
| 39.00 | 0.00 | 2.30 | 0.41 | 0.00 | 0.00% | 0 | 5 | 1.13 | 0.11 | 0.04 | -0.01 | 4/17/2024 | 5/2/2024 9:58:48 AM EST |
| 40.00 | 0.00 | 2.20 | % | 0 | 0 | 1.22 | 0.08 | 0.03 | -0.01 | 5/2/2024 9:58:48 AM EST | |||
| 41.00 | 0.00 | 2.20 | % | 0 | 0 | 1.28 | 0.05 | 0.02 | -0.01 | 5/2/2024 9:58:48 AM EST | |||
| 42.00 | 0.00 | 2.15 | % | 0 | 0 | 1.33 | 0.04 | 0.02 | -0.01 | 5/2/2024 9:58:48 AM EST | |||
| 43.00 | 0.00 | 2.15 | % | 0 | 0 | 1.01 | 0.03 | 0.01 | 0.00 | 5/2/2024 9:58:48 AM EST | |||
| 44.00 | 0.00 | 2.15 | % | 0 | 0 | 1.44 | 0.02 | 0.01 | 0.00 | 5/2/2024 9:58:48 AM EST | |||
| 45.00 | 0.00 | 1.70 | % | 0 | 0 | 1.11 | 0.01 | 0.01 | 0.00 | 5/2/2024 9:58:48 AM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:58:48 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:58:48 AM EST | |||
| 22.00 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | -0.01 | 0.00 | 0.00 | 5/2/2024 9:58:48 AM EST | |||
| 23.00 | 0.00 | 1.00 | % | 0 | 0 | 1.36 | -0.01 | 0.00 | 0.00 | 5/2/2024 9:58:48 AM EST | |||
| 24.00 | 0.00 | 1.50 | % | 0 | 0 | 1.13 | -0.02 | 0.01 | -0.01 | 5/2/2024 9:58:48 AM EST | |||
| 25.00 | 0.00 | 1.25 | % | 0 | 0 | 1.25 | -0.03 | 0.01 | -0.01 | 5/2/2024 9:58:48 AM EST | |||
| 26.00 | 0.00 | 1.50 | % | 0 | 0 | 0.92 | -0.05 | 0.02 | -0.01 | 5/2/2024 9:58:48 AM EST | |||
| 27.00 | 0.00 | 1.70 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.08 | 0.03 | -0.01 | 4/26/2024 | 5/2/2024 9:58:48 AM EST |
| 28.00 | 0.00 | 2.05 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.89 | -0.12 | 0.04 | -0.02 | 5/1/2024 | 5/2/2024 9:58:48 AM EST |
| 29.00 | 0.10 | 2.00 | 0.45 | 0.00 | 0.00% | 0 | 10 | 0.93 | -0.17 | 0.05 | -0.02 | 4/17/2024 | 5/2/2024 9:58:48 AM EST |
| 30.00 | 0.00 | 2.60 | 0.80 | 0.00 | 0.00% | 0 | 30 | 0.98 | -0.23 | 0.07 | -0.03 | 5/1/2024 | 5/2/2024 9:58:48 AM EST |
| 31.00 | 0.45 | 1.30 | 3.10 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.31 | 0.08 | -0.03 | 5/1/2024 | 5/2/2024 9:58:48 AM EST |
| 32.00 | 0.90 | 1.75 | 1.49 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.39 | 0.09 | -0.03 | 4/19/2024 | 5/2/2024 9:58:48 AM EST |
| 33.00 | 1.05 | 2.15 | 2.26 | 0.00 | 0.00% | 0 | 9 | 0.42 | -0.48 | 0.09 | -0.03 | 4/23/2024 | 5/2/2024 9:58:48 AM EST |
| 34.00 | 1.20 | 3.00 | % | 0 | 0 | 0.96 | -0.57 | 0.09 | -0.03 | 5/2/2024 9:58:48 AM EST | |||
| 35.00 | 1.00 | 4.00 | % | 0 | 0 | 0.90 | -0.66 | 0.09 | -0.03 | 5/2/2024 9:58:48 AM EST | |||
| 36.00 | 1.70 | 5.30 | % | 0 | 0 | 1.03 | -0.73 | 0.08 | -0.02 | 5/2/2024 9:58:48 AM EST | |||
| 37.00 | 2.45 | 6.10 | % | 0 | 0 | 1.06 | -0.80 | 0.07 | -0.02 | 5/2/2024 9:58:48 AM EST | |||
| 38.00 | 3.40 | 6.80 | % | 0 | 0 | 1.11 | -0.85 | 0.05 | -0.02 | 5/2/2024 9:58:48 AM EST | |||
| 39.00 | 4.10 | 8.00 | % | 0 | 0 | 1.18 | -0.89 | 0.04 | -0.01 | 5/2/2024 9:58:48 AM EST | |||
| 40.00 | 5.00 | 9.00 | % | 0 | 0 | 1.19 | -0.92 | 0.03 | -0.01 | 5/2/2024 9:58:48 AM EST | |||
| 41.00 | 5.80 | 10.00 | % | 0 | 0 | 1.26 | -0.95 | 0.02 | -0.01 | 5/2/2024 9:58:48 AM EST | |||
| 42.00 | 7.10 | 11.00 | % | 0 | 0 | 1.32 | -0.96 | 0.02 | -0.01 | 5/2/2024 9:58:48 AM EST | |||
| 43.00 | 7.80 | 12.00 | % | 0 | 0 | 1.38 | -0.97 | 0.01 | 0.00 | 5/2/2024 9:58:48 AM EST | |||
| 44.00 | 8.90 | 12.90 | % | 0 | 0 | 1.44 | -0.98 | 0.01 | 0.00 | 5/2/2024 9:58:48 AM EST | |||
| 45.00 | 9.80 | 14.00 | % | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 5/2/2024 9:58:48 AM EST | |||
| 50.00 | 14.90 | 18.90 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:58:48 AM EST |