Options Chain for SPIRIT AEROSYSTEMS HLDGS INC COM CL A (SPR) - $32.60 as of 5/6/2024 5:23:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 27.70 | 32.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 5.00 | 25.70 | 30.00 | % | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 10.00 | 20.80 | 25.10 | 18.70 | 0.00 | 0.00% | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 2/8/2024 | 5/6/2024 3:59:59 PM EST |
| 13.00 | 18.00 | 21.20 | % | 0 | 51 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 15.00 | 16.00 | 19.20 | 14.85 | 0.00 | 0.00% | 0 | 151 | 1.61 | 1.00 | 0.00 | 0.00 | 2/13/2024 | 5/6/2024 3:59:59 PM EST |
| 17.00 | 13.90 | 18.20 | 9.40 | 0.00 | 0.00% | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 1/16/2024 | 5/6/2024 3:59:59 PM EST |
| 18.00 | 14.00 | 16.20 | 9.08 | 0.00 | 0.00% | 0 | 75 | 1.29 | 1.00 | 0.00 | 0.00 | 1/16/2024 | 5/6/2024 3:59:59 PM EST |
| 19.00 | 11.90 | 16.20 | % | 0 | 9 | 1.49 | 0.99 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 20.00 | 11.10 | 14.30 | 12.60 | 0.00 | 0.00% | 0 | 224 | 1.07 | 0.99 | 0.00 | 0.00 | 4/24/2024 | 5/6/2024 3:59:59 PM EST |
| 21.00 | 11.00 | 13.30 | 14.68 | 0.00 | 0.00% | 0 | 125 | 1.06 | 0.99 | 0.00 | -0.01 | 3/20/2024 | 5/6/2024 3:59:59 PM EST |
| 22.00 | 9.90 | 12.40 | 14.30 | 0.00 | 0.00% | 0 | 140 | 0.97 | 0.98 | 0.01 | -0.01 | 3/28/2024 | 5/6/2024 3:59:59 PM EST |
| 23.00 | 8.90 | 11.40 | 10.00 | +1.10 | +12.36% | 2 | 317 | 0.93 | 0.96 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 3:59:59 PM EST |
| 24.00 | 8.30 | 10.50 | 11.20 | 0.00 | 0.00% | 0 | 267 | 0.82 | 0.94 | 0.02 | -0.01 | 4/3/2024 | 5/6/2024 3:59:59 PM EST |
| 25.00 | 7.40 | 9.60 | 8.25 | -0.25 | -2.95% | 73 | 733 | 0.72 | 0.92 | 0.02 | -0.01 | 5/6/2024 | 5/6/2024 3:59:59 PM EST |
| 26.00 | 6.40 | 8.70 | 9.50 | 0.00 | 0.00% | 0 | 347 | 0.67 | 0.90 | 0.03 | -0.01 | 4/2/2024 | 5/6/2024 3:59:59 PM EST |
| 27.00 | 5.60 | 7.80 | 7.96 | 0.00 | 0.00% | 0 | 195 | 0.58 | 0.86 | 0.03 | -0.01 | 4/9/2024 | 5/6/2024 3:59:59 PM EST |
| 28.00 | 5.40 | 6.50 | 5.70 | 0.00 | 0.00% | 0 | 412 | 0.41 | 0.83 | 0.04 | -0.02 | 4/26/2024 | 5/6/2024 3:59:59 PM EST |
| 29.00 | 4.60 | 6.20 | 4.45 | -2.25 | -33.59% | 4 | 303 | 0.48 | 0.79 | 0.04 | -0.02 | 5/6/2024 | 5/6/2024 3:59:59 PM EST |
| 30.00 | 3.90 | 5.50 | 4.53 | 0.00 | 0.00% | 0 | 1,696 | 0.47 | 0.74 | 0.05 | -0.02 | 5/3/2024 | 5/6/2024 3:59:59 PM EST |
| 31.00 | 3.20 | 4.80 | 3.59 | 0.00 | 0.00% | 0 | 330 | 0.46 | 0.69 | 0.06 | -0.02 | 4/29/2024 | 5/6/2024 3:59:59 PM EST |
| 32.00 | 2.60 | 3.30 | 2.50 | -0.40 | -13.80% | 4 | 635 | 0.38 | 0.63 | 0.06 | -0.02 | 5/6/2024 | 5/6/2024 3:59:59 PM EST |
| 33.00 | 1.45 | 3.20 | 1.80 | -0.65 | -26.54% | 1 | 386 | 0.37 | 0.56 | 0.07 | -0.02 | 5/6/2024 | 5/6/2024 3:59:59 PM EST |
| 34.00 | 1.70 | 2.20 | 1.96 | -0.24 | -10.91% | 1 | 174 | 0.37 | 0.49 | 0.07 | -0.02 | 5/6/2024 | 5/6/2024 3:59:59 PM EST |
| 35.00 | 1.20 | 1.70 | 1.30 | 0.00 | 0.00% | 0 | 1,165 | 0.35 | 0.42 | 0.07 | -0.02 | 5/1/2024 | 5/6/2024 3:59:59 PM EST |
| 36.00 | 0.90 | 1.30 | 1.23 | 0.00 | 0.00% | 0 | 874 | 0.35 | 0.36 | 0.07 | -0.02 | 5/2/2024 | 5/6/2024 3:59:59 PM EST |
| 37.00 | 0.50 | 0.95 | 0.75 | -0.19 | -20.22% | 1 | 1,815 | 0.32 | 0.30 | 0.06 | -0.01 | 5/6/2024 | 5/6/2024 3:59:59 PM EST |
| 38.00 | 0.00 | 1.00 | 0.67 | 0.00 | 0.00% | 0 | 246 | 0.29 | 0.25 | 0.06 | -0.01 | 5/3/2024 | 5/6/2024 3:59:59 PM EST |
| 39.00 | 0.00 | 1.50 | 0.80 | 0.00 | 0.00% | 0 | 782 | 0.38 | 0.20 | 0.05 | -0.01 | 4/26/2024 | 5/6/2024 3:59:59 PM EST |
| 40.00 | 0.05 | 0.80 | 0.40 | 0.00 | 0.00% | 0 | 420 | 0.34 | 0.16 | 0.04 | -0.01 | 5/2/2024 | 5/6/2024 3:59:59 PM EST |
| 41.00 | 0.00 | 1.70 | % | 0 | 0 | 0.69 | 0.12 | 0.04 | -0.01 | 5/6/2024 3:59:59 PM EST | |||
| 42.00 | 0.10 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 531 | 0.49 | 0.10 | 0.03 | -0.01 | 5/3/2024 | 5/6/2024 3:59:59 PM EST |
| 43.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 86 | 0.61 | 0.07 | 0.03 | -0.01 | 4/22/2024 | 5/6/2024 3:59:59 PM EST |
| 44.00 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.89 | 0.06 | 0.02 | 0.00 | 4/10/2024 | 5/6/2024 3:59:59 PM EST |
| 45.00 | 0.05 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 936 | 0.45 | 0.05 | 0.02 | 0.00 | 4/19/2024 | 5/6/2024 3:59:59 PM EST |
| 46.00 | 0.00 | 2.20 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.03 | 0.01 | 0.00 | 3/6/2024 | 5/6/2024 3:59:59 PM EST |
| 47.00 | 0.05 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.51 | 0.03 | 0.01 | 0.00 | 4/24/2024 | 5/6/2024 3:59:59 PM EST |
| 48.00 | 0.00 | 2.20 | % | 0 | 0 | 1.02 | 0.02 | 0.01 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 49.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.04 | 0.01 | 0.01 | 0.00 | 5/3/2024 | 5/6/2024 3:59:59 PM EST |
| 50.00 | 0.05 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 383 | 0.52 | 0.01 | 0.01 | 0.00 | 3/27/2024 | 5/6/2024 3:59:59 PM EST |
| 55.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 226 | 0.74 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.70 | % | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 5.00 | 0.00 | 2.15 | % | 0 | 4 | 4.93 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.85 | % | 0 | 17 | 2.17 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 13.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 106 | 1.82 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 5/6/2024 3:59:59 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 585 | 0.84 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 3:59:59 PM EST |
| 17.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 62 | 0.72 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 3:59:59 PM EST |
| 18.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 2,986 | 0.74 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 5/6/2024 3:59:59 PM EST |
| 19.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 142 | 0.85 | -0.01 | 0.00 | 0.00 | 3/1/2024 | 5/6/2024 3:59:59 PM EST |
| 20.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 405 | 0.63 | -0.01 | 0.00 | 0.00 | 4/24/2024 | 5/6/2024 3:59:59 PM EST |
| 21.00 | 0.00 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 52 | 0.99 | -0.01 | 0.00 | -0.01 | 2/14/2024 | 5/6/2024 3:59:59 PM EST |
| 22.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 292 | 0.94 | -0.02 | 0.01 | -0.01 | 4/4/2024 | 5/6/2024 3:59:59 PM EST |
| 23.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 33 | 0.63 | -0.04 | 0.01 | -0.01 | 4/26/2024 | 5/6/2024 3:59:59 PM EST |
| 24.00 | 0.05 | 0.55 | 0.39 | 0.00 | 0.00% | 0 | 103 | 0.53 | -0.06 | 0.02 | -0.01 | 4/1/2024 | 5/6/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 480 | 0.45 | -0.08 | 0.02 | -0.01 | 4/26/2024 | 5/6/2024 3:59:59 PM EST |
| 26.00 | 0.15 | 1.25 | 0.50 | 0.00 | 0.00% | 0 | 65 | 0.58 | -0.10 | 0.03 | -0.01 | 4/30/2024 | 5/6/2024 3:59:59 PM EST |
| 27.00 | 0.10 | 1.40 | 0.50 | 0.00 | 0.00% | 0 | 48 | 0.51 | -0.14 | 0.03 | -0.01 | 4/4/2024 | 5/6/2024 3:59:59 PM EST |
| 28.00 | 0.35 | 1.55 | 1.25 | 0.00 | 0.00% | 0 | 5,114 | 0.51 | -0.17 | 0.04 | -0.02 | 4/25/2024 | 5/6/2024 3:59:59 PM EST |
| 29.00 | 0.30 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 1,284 | 0.40 | -0.21 | 0.04 | -0.02 | 4/26/2024 | 5/6/2024 3:59:59 PM EST |
| 30.00 | 0.15 | 1.45 | 1.50 | 0.00 | 0.00% | 0 | 137 | 0.37 | -0.26 | 0.05 | -0.02 | 4/30/2024 | 5/6/2024 3:59:59 PM EST |
| 31.00 | 0.85 | 1.35 | 1.85 | 0.00 | 0.00% | 0 | 39 | 0.36 | -0.31 | 0.06 | -0.02 | 4/30/2024 | 5/6/2024 3:59:59 PM EST |
| 32.00 | 1.25 | 1.75 | 1.55 | -0.50 | -24.39% | 5 | 164 | 0.36 | -0.37 | 0.06 | -0.02 | 5/6/2024 | 5/6/2024 3:59:59 PM EST |
| 33.00 | 1.70 | 2.40 | 2.70 | 0.00 | 0.00% | 0 | 218 | 0.36 | -0.44 | 0.07 | -0.02 | 5/1/2024 | 5/6/2024 3:59:59 PM EST |
| 34.00 | 2.35 | 2.75 | 2.45 | 0.00 | 0.00% | 0 | 48 | 0.37 | -0.51 | 0.07 | -0.02 | 4/10/2024 | 5/6/2024 3:59:59 PM EST |
| 35.00 | 2.95 | 4.40 | 2.61 | 0.00 | 0.00% | 0 | 92 | 0.46 | -0.58 | 0.07 | -0.02 | 4/2/2024 | 5/6/2024 3:59:59 PM EST |
| 36.00 | 3.50 | 5.00 | 3.70 | 0.00 | 0.00% | 0 | 36 | 0.44 | -0.64 | 0.07 | -0.02 | 4/22/2024 | 5/6/2024 3:59:59 PM EST |
| 37.00 | 3.60 | 5.90 | 5.30 | 0.00 | 0.00% | 0 | 987 | 0.39 | -0.70 | 0.06 | -0.01 | 5/1/2024 | 5/6/2024 3:59:59 PM EST |
| 38.00 | 4.40 | 7.30 | 4.10 | 0.00 | 0.00% | 0 | 20 | 0.73 | -0.75 | 0.06 | -0.01 | 4/1/2024 | 5/6/2024 3:59:59 PM EST |
| 39.00 | 4.50 | 8.30 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.80 | 0.05 | -0.01 | 3/25/2024 | 5/6/2024 3:59:59 PM EST |
| 40.00 | 6.10 | 9.20 | 10.90 | 0.00 | 0.00% | 0 | 62 | 0.82 | -0.84 | 0.04 | -0.01 | 2/21/2024 | 5/6/2024 3:59:59 PM EST |
| 41.00 | 6.20 | 10.20 | % | 0 | 0 | 0.85 | -0.88 | 0.04 | -0.01 | 5/6/2024 3:59:59 PM EST | |||
| 42.00 | 7.90 | 10.20 | 12.00 | 0.00 | 0.00% | 0 | 46 | 0.72 | -0.90 | 0.03 | -0.01 | 2/16/2024 | 5/6/2024 3:59:59 PM EST |
| 43.00 | 8.20 | 12.20 | % | 0 | 0 | 0.93 | -0.93 | 0.03 | -0.01 | 5/6/2024 3:59:59 PM EST | |||
| 44.00 | 9.00 | 13.10 | % | 0 | 0 | 0.97 | -0.94 | 0.02 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 45.00 | 10.00 | 14.30 | % | 0 | 0 | 1.00 | -0.95 | 0.02 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 46.00 | 11.00 | 15.30 | % | 0 | 0 | 1.04 | -0.97 | 0.01 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 47.00 | 12.00 | 16.30 | % | 0 | 0 | 1.07 | -0.97 | 0.01 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 48.00 | 13.00 | 17.30 | % | 0 | 0 | 1.10 | -0.98 | 0.01 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 49.00 | 14.00 | 18.30 | % | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 50.00 | 15.00 | 19.30 | % | 0 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 55.00 | 20.00 | 24.30 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST |