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 Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,797	838	6	31,415

SPR Jan 16, 2026 Exp. - Volume by Strike

Puts

Calls

SPR Jan 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

SPR Jan 16, 2026 Exp. - Max Pain @ $30.00

Puts

Calls

SPR Jan 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50 C	0.50	-33.33%	3	151	07-21	SPR260116C00050000
49 C	0	0%	0			SPR260116C00049000
48 C	0	0%	0			SPR260116C00048000
47 C	0	0%	0			SPR260116C00047000
46 C	0	0%	0			SPR260116C00046000
45 C	1.35	+42.11%	46	661	08-13	SPR260116C00045000
44 C	0.50	-56.52%	20	21	07-09	SPR260116C00044000
43 C	1.50	0.00%	1	2	08-14	SPR260116C00043000
42 C	2.76	+67.27%	1	3	07-17	SPR260116C00042000
41 C	2.50	-26.47%	1	8	08-04	SPR260116C00041000
40 C	3.97	+5.03%	3	2,290	08-28	SPR260116C00040000
39 C	3.42	-10.00%	2	9	08-21	SPR260116C00039000
38 C	3.50	0%	4	4	06-03	SPR260116C00038000
37 C	4.40	-26.67%	3	708	08-20	SPR260116C00037000
36 C	5.50	-17.91%	1	1	08-11	SPR260116C00036000
35 C	9.00	+45.16%	8	195	09-02	SPR260116C00035000
34 C	0	0%	0			SPR260116C00034000
33 C	0	0%	0			SPR260116C00033000
32 C	10.00	+31.58%	1	74	08-26	SPR260116C00032000
31 C	0	0%	0			SPR260116C00031000
30 C	13.40	+59.52%	6	597	09-02	SPR260116C00030000
29 C	0	0%	0			SPR260116C00029000
28 C	0	0%	0			SPR260116C00028000
27 C	13.80	+43.75%	5	262	08-21	SPR260116C00027000
26 C	0	0%	0			SPR260116C00026000
25 C	19.28	+40.01%	3	63	09-02	SPR260116C00025000
24 C	0	0%	0			SPR260116C00024000
23 C	0	0%	0			SPR260116C00023000
22 C	8.60	-33.85%	50	156	04-07	SPR260116C00022000
21 C	0	0%	0			SPR260116C00021000
20 C	18.46	+5.49%	4	41	05-28	SPR260116C00020000
19 C	0	0%	0			SPR260116C00019000
18 C	0	0%	0			SPR260116C00018000
17 C	18.00	+17.65%	1	60	08-07	SPR260116C00017000
15 C	23.15	+30.79%	20	92	05-16	SPR260116C00015000
13 C	25.00	0.00%	60	87	05-16	SPR260116C00013000
10 C	33.00	+7.49%	18	33	08-15	SPR260116C00010000
8 C	0	0%	0			SPR260116C00008000
5 C	22.60	+32.94%	1	2	11-28	SPR260116C00005000
3 C	30.50	+1.63%	20	115	03-04	SPR260116C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50 P	14.20	0%	2	0	07-02	SPR260116P00050000
49 P	0	0%	0			SPR260116P00049000
48 P	0	0%	0			SPR260116P00048000
47 P	0	0%	0			SPR260116P00047000
46 P	0	0%	0			SPR260116P00046000
45 P	0	0%	0			SPR260116P00045000
44 P	0	0%	0			SPR260116P00044000
43 P	0	0%	0			SPR260116P00043000
42 P	4.30	-8.51%	2	6	09-02	SPR260116P00042000
41 P	1.75	0%	1	1	08-28	SPR260116P00041000
40 P	2.25	-10.00%	2	41	08-06	SPR260116P00040000
39 P	0	0%	0			SPR260116P00039000
38 P	1.40	-53.33%	2	2	07-28	SPR260116P00038000
37 P	1.90	-72.86%	10	176	08-05	SPR260116P00037000
36 P	0.50	0%	1	1	08-21	SPR260116P00036000
35 P	1.30	+52.94%	1	820	08-01	SPR260116P00035000
34 P	0	0%	0			SPR260116P00034000
33 P	0	0%	0			SPR260116P00033000
32 P	3.00	0.00%	20	26	02-25	SPR260116P00032000
31 P	0	0%	0			SPR260116P00031000
30 P	0.40	-11.11%	2	2,323	08-26	SPR260116P00030000
29 P	0	0%	0			SPR260116P00029000
28 P	0	0%	0			SPR260116P00028000
27 P	0.30	-36.17%	1	102	07-16	SPR260116P00027000
26 P	0	0%	0			SPR260116P00026000
25 P	1.98	-34.00%	3	193	04-10	SPR260116P00025000
24 P	0	0%	0			SPR260116P00024000
23 P	0	0%	0			SPR260116P00023000
22 P	0.98	+390.00%	1,500	1,742	07-30	SPR260116P00022000
21 P	0	0%	0			SPR260116P00021000
20 P	0.10	-77.78%	10	513	08-29	SPR260116P00020000
19 P	0	0%	0			SPR260116P00019000
18 P	0	0%	0			SPR260116P00018000
17 P	0.40	-68.00%	4	71	04-10	SPR260116P00017000
15 P	0.90	+12.50%	1	280	04-08	SPR260116P00015000
13 P	0.05	-66.67%	35	270	09-02	SPR260116P00013000
10 P	0.05	0.00%	12	20,514	08-19	SPR260116P00010000
8 P	0.05	-50.00%	10	4,340	05-13	SPR260116P00008000
5 P	0	0%	0			SPR260116P00005000
3 P	0	0%	0			SPR260116P00003000

Share