Dark

Check out our Level2View

SPR
Spirit Aerosystems Holdings, Inc.
stock NYSE

Market Open

Jul 14, 2025 11:03:53 AM EDT

40.53USD+1.503%(+0.60)127,556

37.10Bid 40.55Ask 3.45Spread

Pre-market

Jul 10, 2025 9:04:30 AM EDT

39.97USD+0.100%(+0.04)0

After-hours

Jul 11, 2025 4:00:30 PM EDT

39.93USD-0.025%(-0.01)0

OverviewOption ChainHistoricalExchangesShortsMore

Jul 18, 2025 Aug 15, 2025 Oct 17, 2025 Jan 16, 2026 Jan 15, 2027

ITM/OTM for Jul 18, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
379	12	0	2,074

SPR Jul 18, 2025 Exp. - Volume by Strike

Puts

Calls

SPR Jul 18, 2025 Exp. - Open Interest by Strike

Puts

Calls

SPR Jul 18, 2025 Exp. - Max Pain @ $36.00

Puts

Calls

SPR Jul 18, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50 C	0.30	+200.00%	1	4	07-09	SPR250718C00050000
49 C	0	0%	0			SPR250718C00049000
48 C	0	0%	0			SPR250718C00048000
47 C	0	0%	0			SPR250718C00047000
46 C	0	0%	0			SPR250718C00046000
45 C	0.46	+820.00%	2	8	05-12	SPR250718C00045000
44 C	0	0%	0			SPR250718C00044000
43 C	0	0%	0			SPR250718C00043000
42 C	0	0%	0			SPR250718C00042000
41 C	0	0%	0			SPR250718C00041000
40 C	0.01	-98.00%	6	18	07-03	SPR250718C00040000
39 C	1.32	+10.00%	6	59	07-11	SPR250718C00039000
38 C	2.25	-8.54%	6	83	07-11	SPR250718C00038000
37 C	1.84	+22.67%	12	28	07-07	SPR250718C00037000
36 C	4.65	+200.00%	1	12	07-09	SPR250718C00036000
35 C	3.53	-12.84%	2	4	06-27	SPR250718C00035000
34 C	2.95	+43.90%	2	2	04-24	SPR250718C00034000
33 C	3.54	0%	6	6	11-19	SPR250718C00033000
32 C	0	0%	0			SPR250718C00032000
31 C	0	0%	0			SPR250718C00031000
30 C	3.00	0%	3	3	04-09	SPR250718C00030000
29 C	5.50	+5.77%	14	145	04-21	SPR250718C00029000
28 C	6.10	+125.93%	5	6	04-09	SPR250718C00028000
27 C	0	0%	0			SPR250718C00027000
26 C	7.90	+58.00%	2	2	04-09	SPR250718C00026000
25 C	8.70	0%	20	10	11-22	SPR250718C00025000
24 C	0	0%	0			SPR250718C00024000
23 C	0	0%	0			SPR250718C00023000
22 C	0	0%	0			SPR250718C00022000
20 C	15.40	+3.36%	1	1	02-05	SPR250718C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50 P	0	0%	0			SPR250718P00050000
49 P	0	0%	0			SPR250718P00049000
48 P	0	0%	0			SPR250718P00048000
47 P	0	0%	0			SPR250718P00047000
46 P	0	0%	0			SPR250718P00046000
45 P	0	0%	0			SPR250718P00045000
44 P	0	0%	0			SPR250718P00044000
43 P	0	0%	0			SPR250718P00043000
42 P	0	0%	0			SPR250718P00042000
41 P	0	0%	0			SPR250718P00041000
40 P	1.20	0%	1	1	07-07	SPR250718P00040000
39 P	2.68	0%	1	1	06-26	SPR250718P00039000
38 P	0.25	0%	1	1	07-07	SPR250718P00038000
37 P	0.20	+100.00%	4	134	07-01	SPR250718P00037000
36 P	0.30	0.00%	10	49	06-25	SPR250718P00036000
35 P	0.11	+120.00%	1	232	07-08	SPR250718P00035000
34 P	0.05	-87.50%	1	52	06-25	SPR250718P00034000
33 P	0.10	-71.43%	1	20	06-02	SPR250718P00033000
32 P	0.05	0.00%	15	29	06-26	SPR250718P00032000
31 P	0.06	+20.00%	10	87	06-18	SPR250718P00031000
30 P	0.05	0.00%	5	182	06-25	SPR250718P00030000
29 P	0.08	0%	5	5	05-21	SPR250718P00029000
28 P	0.06	+20.00%	6	27	05-21	SPR250718P00028000
27 P	0.05	0.00%	30	20	05-23	SPR250718P00027000
26 P	0	0%	0			SPR250718P00026000
25 P	0.10	0%	2	2	05-05	SPR250718P00025000
24 P	0.65	-18.75%	1	2	04-15	SPR250718P00024000
23 P	0.60	-20.00%	1	2	04-15	SPR250718P00023000
22 P	0.05	0%	10	10	05-29	SPR250718P00022000
20 P	0.20	0.00%	4	1,218	04-23	SPR250718P00020000

Share