Dark

Check out our API

SPR
Spirit Aerosystems Holdings, Inc.
stock NYSE

At Close

May 20, 2025 3:59:30 PM EDT

37.68USD+0.213%(+0.08)795,388

37.66Bid 37.70Ask 0.04Spread

Pre-market

May 20, 2025 8:00:30 AM EDT

37.10USD-1.329%(-0.50)300

After-hours

May 20, 2025 4:00:30 PM EDT

37.66USD-0.053%(-0.02)1,401

OverviewOption ChainHistoricalExchangesShortsMore

Jun 20, 2025 Jul 18, 2025 Oct 17, 2025 Jan 16, 2026 Jan 15, 2027

ITM/OTM for Jun 20, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
273	260	7	5,162

SPR Jun 20, 2025 Exp. - Volume by Strike

Puts

Calls

SPR Jun 20, 2025 Exp. - Open Interest by Strike

Puts

Calls

SPR Jun 20, 2025 Exp. - Max Pain @ $36.00

Puts

Calls

SPR Jun 20, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50 C	0	0%	0			SPR250620C00050000
45 C	0.05	+400.00%	5	7	04-29	SPR250620C00045000
44 C	0	0%	0			SPR250620C00044000
43 C	0.15	-57.14%	3	9	02-18	SPR250620C00043000
42 C	0.30	-45.45%	4	20	03-21	SPR250620C00042000
41 C	0.20	+100.00%	2	7	04-08	SPR250620C00041000
40 C	0.20	-20.00%	1	18	05-13	SPR250620C00040000
39 C	0.35	+133.33%	1	99	05-19	SPR250620C00039000
38 C	0.15	-78.57%	8	100	05-19	SPR250620C00038000
37 C	1.38	+50.00%	6	116	05-14	SPR250620C00037000
36 C	2.05	+3.54%	2	76	05-14	SPR250620C00036000
35 C	1.50	+11.11%	3	29	05-01	SPR250620C00035000
34 C	3.73	0%	1	1	05-12	SPR250620C00034000
33 C	5.00	+2,400.00%	3	16	05-14	SPR250620C00033000
32 C	2.70	-38.64%	1	1	03-24	SPR250620C00032000
31 C	1.71	-16.99%	2	6	04-07	SPR250620C00031000
30 C	2.38	-44.00%	8	5	04-04	SPR250620C00030000
29 C	3.00	-30.23%	4	3	04-04	SPR250620C00029000
28 C	8.35	+34.03%	4	13	03-21	SPR250620C00028000
27 C	4.16	-43.17%	2	1	04-04	SPR250620C00027000
26 C	12.50	+148.51%	4	6	05-14	SPR250620C00026000
25 C	0	0%	0			SPR250620C00025000
24 C	0	0%	0			SPR250620C00024000
23 C	0	0%	0			SPR250620C00023000
22 C	0	0%	0			SPR250620C00022000
21 C	0	0%	0			SPR250620C00021000
20 C	0	0%	0			SPR250620C00020000
15 C	0	0%	0			SPR250620C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50 P	0	0%	0			SPR250620P00050000
45 P	0	0%	0			SPR250620P00045000
44 P	0	0%	0			SPR250620P00044000
43 P	0	0%	0			SPR250620P00043000
42 P	0	0%	0			SPR250620P00042000
41 P	0	0%	0			SPR250620P00041000
40 P	0	0%	0			SPR250620P00040000
39 P	3.20	-25.58%	13	5	04-28	SPR250620P00039000
38 P	2.47	-7.14%	1	2	05-05	SPR250620P00038000
37 P	0.50	-23.08%	3	148	05-19	SPR250620P00037000
36 P	0.40	0.00%	2	3	05-16	SPR250620P00036000
35 P	0.25	0.00%	1	10	05-19	SPR250620P00035000
34 P	0.15	+50.00%	2	13	05-16	SPR250620P00034000
33 P	0.10	-16.67%	6	17	05-16	SPR250620P00033000
32 P	0.05	-37.50%	5	21	05-15	SPR250620P00032000
31 P	0.05	-91.67%	6	67	05-16	SPR250620P00031000
30 P	0.03	-88.00%	5	259	05-15	SPR250620P00030000
29 P	0	0%	0			SPR250620P00029000
28 P	0.45	0%	8	3	05-02	SPR250620P00028000
27 P	0.10	-71.43%	5	305	05-08	SPR250620P00027000
26 P	0.05	-80.00%	10	13	05-12	SPR250620P00026000
25 P	0.05	0.00%	110	453	05-13	SPR250620P00025000
24 P	0.10	-75.00%	14	33	05-02	SPR250620P00024000
23 P	0.07	-53.33%	20	12	05-02	SPR250620P00023000
22 P	0.05	0%	16	8	05-02	SPR250620P00022000
21 P	0.05	0%	10	5	05-02	SPR250620P00021000
20 P	0.01	-80.00%	944	3,775	05-19	SPR250620P00020000
15 P	0.10	+100.00%	2	17	05-08	SPR250620P00015000

Share