Dark

Check out our Level2View

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 Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,569	3,084	26	28,289

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	0.75	-56.14%	1	96	04-08	SPR260116C00050000
47 C	0	0%	0			SPR260116C00047000
45 C	1.10	+37.50%	5	687	05-19	SPR260116C00045000
44 C	0	0%	0			SPR260116C00044000
43 C	0	0%	0			SPR260116C00043000
42 C	2.45	0%	1	1	01-06	SPR260116C00042000
41 C	0	0%	0			SPR260116C00041000
40 C	2.00	-22.48%	2	2,300	05-19	SPR260116C00040000
39 C	0	0%	0			SPR260116C00039000
38 C	0	0%	0			SPR260116C00038000
37 C	4.20	+5.00%	2	719	05-13	SPR260116C00037000
36 C	0	0%	0			SPR260116C00036000
35 C	5.00	+35.14%	46	199	05-08	SPR260116C00035000
34 C	0	0%	0			SPR260116C00034000
33 C	0	0%	0			SPR260116C00033000
32 C	8.00	+115.05%	2	75	05-09	SPR260116C00032000
31 C	0	0%	0			SPR260116C00031000
30 C	4.60	-8.00%	137	598	04-07	SPR260116C00030000
29 C	0	0%	0			SPR260116C00029000
28 C	0	0%	0			SPR260116C00028000
27 C	11.90	+40.00%	2	286	05-13	SPR260116C00027000
26 C	0	0%	0			SPR260116C00026000
25 C	7.85	-30.84%	2	72	04-04	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	17.50	+11.82%	1	41	05-12	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	24.56	+11.43%	25	67	04-15	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
47 P	0	0%	0			SPR260116P00047000
45 P	0	0%	0			SPR260116P00045000
44 P	0	0%	0			SPR260116P00044000
43 P	0	0%	0			SPR260116P00043000
42 P	0	0%	0			SPR260116P00042000
41 P	0	0%	0			SPR260116P00041000
40 P	6.00	-41.18%	5	26	04-28	SPR260116P00040000
39 P	0	0%	0			SPR260116P00039000
38 P	0	0%	0			SPR260116P00038000
37 P	7.00	+60.18%	8	186	10-18	SPR260116P00037000
36 P	0	0%	0			SPR260116P00036000
35 P	3.10	-6.06%	10	829	04-28	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	1.74	-12.12%	1	829	04-30	SPR260116P00030000
29 P	0	0%	0			SPR260116P00029000
28 P	0	0%	0			SPR260116P00028000
27 P	1.71	0.00%	10	101	04-17	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	0.50	-5.66%	2	238	04-02	SPR260116P00022000
21 P	0	0%	0			SPR260116P00021000
20 P	0.45	-70.97%	1	514	05-14	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	0.15	-57.14%	1	206	04-29	SPR260116P00013000
10 P	0.10	0.00%	5	20,476	05-12	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