Dark

Check out our Dark Pool Levels

SPR
Spirit Aerosystems Holdings, Inc.
stock NYSE

At Close

Sep 3, 2025 3:59:49 PM EDT

41.25USD-1.575%(-0.66)1,213,099

41.23Bid 41.27Ask 0.04Spread

Pre-market

0.00USD-100.000%(-41.91)0

After-hours

Sep 3, 2025 4:00:30 PM EDT

41.27USD+0.048%(+0.02)7,959

OverviewOption ChainHistoricalExchangesShortsMore

Sep 19, 2025 Oct 17, 2025 Jan 16, 2026 Apr 17, 2026 Jan 15, 2027

ITM/OTM for Sep 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
273	199	0	458

SPR Sep 19, 2025 Exp. - Volume by Strike

Puts

Calls

SPR Sep 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

SPR Sep 19, 2025 Exp. - Max Pain @ $37.00

Puts

Calls

SPR Sep 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50 C	0.30	+76.47%	1	55	08-26	SPR250919C00050000
49 C	0	0%	0			SPR250919C00049000
48 C	0.25	0%	52	52	08-20	SPR250919C00048000
47 C	0.01	-80.00%	76	77	08-21	SPR250919C00047000
46 C	0.05	0%	5	5	08-20	SPR250919C00046000
45 C	0.05	0%	5	5	08-20	SPR250919C00045000
44 C	0	0%	0			SPR250919C00044000
43 C	0.30	0%	1	1	08-22	SPR250919C00043000
42 C	0.70	-23.08%	3	4	09-02	SPR250919C00042000
41 C	1.43	+2,760.00%	1	19	08-28	SPR250919C00041000
40 C	3.20	+158.06%	2	16	09-02	SPR250919C00040000
39 C	0	0%	0			SPR250919C00039000
38 C	4.30	0%	4	4	07-29	SPR250919C00038000
37 C	5.00	0.00%	194	190	09-02	SPR250919C00037000
36 C	5.95	+14.42%	4	8	09-02	SPR250919C00036000
35 C	4.70	-6.00%	2	10	08-20	SPR250919C00035000
34 C	5.70	-12.31%	1	1	08-20	SPR250919C00034000
33 C	0	0%	0			SPR250919C00033000
30 C	11.35	+7.08%	25	25	08-15	SPR250919C00030000
25 C	0	0%	0			SPR250919C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50 P	0	0%	0			SPR250919P00050000
49 P	0	0%	0			SPR250919P00049000
48 P	0	0%	0			SPR250919P00048000
47 P	0	0%	0			SPR250919P00047000
46 P	0	0%	0			SPR250919P00046000
45 P	0	0%	0			SPR250919P00045000
44 P	0	0%	0			SPR250919P00044000
43 P	0	0%	0			SPR250919P00043000
42 P	0	0%	0			SPR250919P00042000
41 P	1.40	-36.36%	1	1	07-29	SPR250919P00041000
40 P	1.15	+1.77%	1	4	08-21	SPR250919P00040000
39 P	0.61	0%	2	2	08-19	SPR250919P00039000
38 P	0.10	-66.67%	100	102	09-02	SPR250919P00038000
37 P	0.20	+300.00%	1	141	09-02	SPR250919P00037000
36 P	0.05	0.00%	5	60	09-02	SPR250919P00036000
35 P	0.10	+100.00%	7	46	08-27	SPR250919P00035000
34 P	0.05	-50.00%	7	67	08-27	SPR250919P00034000
33 P	0.05	0.00%	10	35	08-20	SPR250919P00033000
30 P	0	0%	0			SPR250919P00030000
25 P	0	0%	0			SPR250919P00025000

Share