Spirit AeroSystems (SPR) Options Chain & Prices

$30.78

-0.12 (-0.39%)

(As of 05/9/2024 ET)

SPR Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
5/10/2024	$29.00	$0.117	Put	1	1	-	38 (+1)	100.92% (+29.91%)	-0.138476	1
5/10/2024	$30.00	$0.295	Put	34	-	-	2735 (+47)	90.14% (+40.36%)	-0.3068	9
5/10/2024	$30.50	$0.475	Put	79	63	16	20 (+0)	87.96% (+39.86%)	-0.434842	14
5/10/2024	$30.50	$0.679	Call	8	8	-	0 (+0)	87.96% (+39.86%)	0.569961	1
5/10/2024	$31.00	$0.740	Put	71	58	3	358 (+50)	88.55% (+42.97%)	-0.571611	7
5/10/2024	$31.00	$0.442	Call	47	37	-	11 (+0)	88.55% (+42.97%)	0.430446	3
Get the Latest News and Ratings for SPR and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Spirit AeroSystems and its competitors with MarketBeat's FREE daily newsletter.
5/10/2024	$31.50	$1.085	Put	24	2	22	617 (+24)	91.55% (+43.25%)	-0.691366	24
5/10/2024	$31.50	$0.285	Call	3	-	-	112 (+112)	91.55% (+43.25%)	0.308842	2
5/10/2024	$32.00	$1.488	Put	30	1	1	279 (-46)	96.17% (+42.25%)	-0.782002	7
5/10/2024	$32.00	$0.187	Call	16	8	-	35 (-8)	96.17% (+42.25%)	0.217118	2
5/10/2024	$32.50	$1.928	Put	25	-	-	100 (-22)	101.69% (+41.35%)	-0.845637	1
5/10/2024	$32.50	$0.126	Call	2	-	2	56 (+12)	101.69% (+41.35%)	0.152873	1
5/10/2024	$33.00	$2.390	Put	2	2	-	151 (-34)	107.64% (+40.84%)	-0.889167	2
5/10/2024	$33.00	$0.088	Call	1	-	-	376 (+0)	107.64% (+40.84%)	0.109	1
5/10/2024	$33.50	$0.063	Call	11	5	6	162 (+0)	113.75% (+40.67%)	0.079024	4

End-of-day options data provided by Trade Alert and Intrinio.

Related Companies:

Options Chain Tools:

This page (NYSE:SPR) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.