Dark

Check out our API

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

0.00Bid 0.00Ask 0.00Spread

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 Oct 17, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
485	71	2	1,128

SPR Oct 17, 2025 Exp. - Volume by Strike

Puts

Calls

SPR Oct 17, 2025 Exp. - Open Interest by Strike

Puts

Calls

SPR Oct 17, 2025 Exp. - Max Pain @ $35.00

Puts

Calls

SPR Oct 17, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50 C	0.46	+1,050.00%	1	5	06-27	SPR251017C00050000
49 C	0	0%	0			SPR251017C00049000
48 C	0	0%	0			SPR251017C00048000
47 C	0	0%	0			SPR251017C00047000
46 C	0.50	0%	8	8	08-13	SPR251017C00046000
45 C	0.35	+40.00%	3	10	04-10	SPR251017C00045000
44 C	0	0%	0			SPR251017C00044000
43 C	0.85	+6.25%	5	34	08-26	SPR251017C00043000
42 C	1.00	+100.00%	1	14	07-14	SPR251017C00042000
41 C	2.00	+42.86%	8	17	09-02	SPR251017C00041000
40 C	2.60	+26.83%	4	69	08-27	SPR251017C00040000
39 C	3.20	+10.34%	1	5	08-27	SPR251017C00039000
38 C	4.00	-7.41%	5	27	08-29	SPR251017C00038000
37 C	5.15	+11.96%	2	21	08-27	SPR251017C00037000
36 C	3.63	+45.20%	2	43	06-27	SPR251017C00036000
35 C	6.35	+41.11%	21	47	08-18	SPR251017C00035000
34 C	0	0%	0			SPR251017C00034000
33 C	0	0%	0			SPR251017C00033000
32 C	7.35	+122.73%	4	256	05-14	SPR251017C00032000
31 C	0	0%	0			SPR251017C00031000
30 C	0	0%	0			SPR251017C00030000
29 C	0	0%	0			SPR251017C00029000
28 C	0	0%	0			SPR251017C00028000
27 C	0	0%	0			SPR251017C00027000
26 C	0	0%	0			SPR251017C00026000
25 C	0	0%	0			SPR251017C00025000
24 C	0	0%	0			SPR251017C00024000
23 C	0	0%	0			SPR251017C00023000
22 C	0	0%	0			SPR251017C00022000
20 C	0	0%	0			SPR251017C00020000
15 C	0	0%	0			SPR251017C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50 P	0	0%	0			SPR251017P00050000
49 P	0	0%	0			SPR251017P00049000
48 P	0	0%	0			SPR251017P00048000
47 P	0	0%	0			SPR251017P00047000
46 P	0	0%	0			SPR251017P00046000
45 P	0	0%	0			SPR251017P00045000
44 P	0	0%	0			SPR251017P00044000
43 P	3.80	0%	1	1	07-11	SPR251017P00043000
42 P	2.45	0%	1	1	07-15	SPR251017P00042000
41 P	0.90	-52.13%	1	9	09-02	SPR251017P00041000
40 P	0.58	-31.76%	6	21	09-02	SPR251017P00040000
39 P	0.55	-40.86%	2	17	09-02	SPR251017P00039000
38 P	0.80	-40.74%	1	7	08-19	SPR251017P00038000
37 P	0.20	-72.22%	1	35	09-02	SPR251017P00037000
36 P	0.15	-60.53%	45	185	08-28	SPR251017P00036000
35 P	0.10	0.00%	1	163	08-26	SPR251017P00035000
34 P	0.05	-87.50%	5	10	09-02	SPR251017P00034000
33 P	0.05	-66.67%	5	149	08-29	SPR251017P00033000
32 P	0.75	0%	3	3	05-14	SPR251017P00032000
31 P	0.65	0%	2	2	05-14	SPR251017P00031000
30 P	0.02	-80.00%	5	12	08-28	SPR251017P00030000
29 P	0	0%	0			SPR251017P00029000
28 P	0.10	-16.67%	8	18	08-08	SPR251017P00028000
27 P	0	0%	0			SPR251017P00027000
26 P	0.10	0%	5	5	07-01	SPR251017P00026000
25 P	0.08	-20.00%	2	5	07-01	SPR251017P00025000
24 P	0.05	0%	5	5	07-09	SPR251017P00024000
23 P	0	0%	0			SPR251017P00023000
22 P	0.75	+25.00%	1,500	5	07-30	SPR251017P00022000
20 P	0.05	0.00%	2	472	06-26	SPR251017P00020000
15 P	0.05	0%	5	5	05-13	SPR251017P00015000

Share