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)795,823

0.00Bid 0.00Ask 0.00Spread

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 Jul 18, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
222	59	0	1,680

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 @ $34.00

Puts

Calls

SPR Jul 18, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50 C	0.05	-86.84%	2	2	02-10	SPR250718C00050000
45 C	0.46	+820.00%	2	8	05-12	SPR250718C00045000
40 C	0.50	0.00%	2	15	02-28	SPR250718C00040000
39 C	0.60	0.00%	18	14	05-16	SPR250718C00039000
38 C	1.26	+7.69%	2	20	05-16	SPR250718C00038000
37 C	0.40	-72.79%	1	24	05-08	SPR250718C00037000
36 C	2.40	+33.33%	8	17	05-16	SPR250718C00036000
35 C	2.00	+2.04%	1	6	04-17	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
45 P	0	0%	0			SPR250718P00045000
40 P	0	0%	0			SPR250718P00040000
39 P	0	0%	0			SPR250718P00039000
38 P	0	0%	0			SPR250718P00038000
37 P	0.90	-10.00%	2	62	05-16	SPR250718P00037000
36 P	0.70	-12.50%	4	9	05-19	SPR250718P00036000
35 P	0.45	+12.50%	31	83	05-19	SPR250718P00035000
34 P	0.35	-32.69%	2	45	05-16	SPR250718P00034000
33 P	0.25	-50.00%	4	17	05-16	SPR250718P00033000
32 P	0.20	-90.00%	6	18	05-16	SPR250718P00032000
31 P	0.15	-92.50%	4	52	05-16	SPR250718P00031000
30 P	2.50	-32.43%	3	156	04-09	SPR250718P00030000
29 P	0	0%	0			SPR250718P00029000
28 P	0.05	-50.00%	6	4	05-16	SPR250718P00028000
27 P	0.05	-50.00%	16	10	05-16	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	0%	0			SPR250718P00022000
20 P	0.20	0.00%	4	1,218	04-23	SPR250718P00020000

Share