Breaking News

Spirit Aerosystems Holdings Inc (SPR)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

41.59 -0.21 -0.50%

29/08 - Closed. Currency in USD

After Hours

41.42

-0.17

-0.41%

22:58:23 - Real-time Data

Type: Equity

Market: United States

Volume: 787,012
Bid/Ask: 0.00 / 0.00
Day's Range: 41.44 - 42.08

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Spirit Aerosystems Option Chain

Get free option data for SPR. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Spirit Aerosystems options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 29, 2025 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	16.4	18.3	0	25.00	0	0%	0	2.15	0
SPR Call 25.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolSPR\|20250919\|25.00C Delta0.9277 Imp Vol1.7032 Bid16.4 Gamma0.0081 Theoretical17.35 Ask18.3 Theta-0.0582 Intrinsic Value16.59 Volume0 Vega0.0137 Time Value-16.59 Open Interest0 Rho0.0122 Delta / Theta-15.9534 SPR Put 25.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolSPR\|20250919\|25.00P Delta-0.094 Imp Vol1.98 Bid0 Gamma0.0085 Theoretical1.08 Ask2.15 Theta-0.0784 Intrinsic Value-16.59 Volume0 Vega0.0168 Time Value16.59 Open Interest0 Rho-0.0026 Delta / Theta1.1985
11.35	0%	11.5	13.7	0	30.00	0	0%	0	2.15	0
SPR Call 30.00 Exp: Sep 19, 2025 Last: 11.35 Chg.: 0% SymbolSPR\|20250919\|30.00C Delta0.8827 Imp Vol1.3392 Bid11.5 Gamma0.0147 Theoretical12.6 Ask13.7 Theta-0.0654 Intrinsic Value11.59 Volume0 Vega0.0197 Time Value-0.24 Open Interest0 Rho0.0139 Delta / Theta-13.4912 SPR Put 30.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolSPR\|20250919\|30.00P Delta-0.1285 Imp Vol1.4308 Bid0 Gamma0.0147 Theoretical1.08 Ask2.15 Theta-0.0707 Intrinsic Value-11.59 Volume0 Vega0.021 Time Value11.59 Open Interest0 Rho-0.0034 Delta / Theta1.8172
0	0%	8.6	10.8	0	33.00	0.05	0%	0	0.75	0
SPR Call 33.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolSPR\|20250919\|33.00C Delta0.8476 Imp Vol1.0947 Bid8.6 Gamma0.0215 Theoretical9.7 Ask10.8 Theta-0.0643 Intrinsic Value8.59 Volume0 Vega0.0235 Time Value-8.59 Open Interest0 Rho0.0147 Delta / Theta-13.1873 SPR Put 33.00 Exp: Sep 19, 2025 Last: 0.05 Chg.: 0% SymbolSPR\|20250919\|33.00P Delta-0.093 Imp Vol0.7979 Bid0 Gamma0.0209 Theoretical0.37 Ask0.75 Theta-0.0311 Intrinsic Value-8.59 Volume0 Vega0.0166 Time Value8.64 Open Interest35 Rho-0.0023 Delta / Theta2.9888
					41.59	Price @ Aug 29, 2025 20:16 GMT
0.91	0%	0	0.95	0	42.00	0	0%	0	1.1	0
SPR Call 42.00 Exp: Sep 19, 2025 Last: 0.91 Chg.: 0% SymbolSPR\|20250919\|42.00C Delta0.4384 Imp Vol0.1489 Bid0 Gamma0.2651 Theoretical0.48 Ask0.95 Theta-0.016 Intrinsic Value-0.41 Volume0 Vega0.0394 Time Value1.32 Open Interest4 Rho0.0102 Delta / Theta-27.3702 SPR Put 42.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolSPR\|20250919\|42.00P Delta-0.6209 Imp Vol0.0984 Bid0 Gamma0.4013 Theoretical0.55 Ask1.1 Theta-0.0067 Intrinsic Value0.41 Volume0 Vega0.0375 Time Value-0.41 Open Interest0 Rho-0.0104 Delta / Theta92.9993
0.3	0%	0.25	0.55	0	43.00	0	0%	0	1.85	0
SPR Call 43.00 Exp: Sep 19, 2025 Last: 0.3 Chg.: 0% SymbolSPR\|20250919\|43.00C Delta0.296 Imp Vol0.2202 Bid0.25 Gamma0.1571 Theoretical0.4 Ask0.55 Theta-0.0195 Intrinsic Value-1.41 Volume0 Vega0.0345 Time Value1.71 Open Interest1 Rho0.0069 Delta / Theta-15.1959 SPR Put 43.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolSPR\|20250919\|43.00P Delta-0.6715 Imp Vol0.2709 Bid0 Gamma0.1357 Theoretical1.85 Ask1.85 Theta-0.0206 Intrinsic Value1.41 Volume0 Vega0.036 Time Value-1.41 Open Interest0 Rho-0.0129 Delta / Theta32.5947
0	0%	0	0.75	0	44.00	0	0%	2.2	4.3	0
SPR Call 44.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolSPR\|20250919\|44.00C Delta0.2322 Imp Vol0.2868 Bid0 Gamma0.1066 Theoretical0.38 Ask0.75 Theta-0.0219 Intrinsic Value-2.41 Volume0 Vega0.0305 Time Value2.41 Open Interest0 Rho0.0053 Delta / Theta-10.6044 SPR Put 44.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolSPR\|20250919\|44.00P Delta-0.6652 Imp Vol0.4649 Bid2.2 Gamma0.0791 Theoretical3.25 Ask4.3 Theta-0.0374 Intrinsic Value2.41 Volume0 Vega0.0363 Time Value-2.41 Open Interest0 Rho-0.014 Delta / Theta17.7915

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

SPR Comments

Write your thoughts about Spirit Aerosystems Holdings Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,116.08	-10.72	-0.21%
NSE All Share	140,295.47	-261.77	-0.19%
US 30	45,567.0	-69.9	-0.15%
US 500	6,462.1	-39.8	-0.61%
FTSE 100	9,187.34	-29.48	-0.32%
DAX	23,902.21	-137.71	-0.57%
South Africa Top 40	94,184.64	-49.95	-0.05%

Brent Oil	67.48	-0.50	-0.74%
Crude Oil WTI	64.01	-0.59	-0.91%
Gold	3,530.70	+42.00	+1.20%
Silver	40.372	+1.015	+2.58%
Copper	4.6100	+0.0500	+1.10%
London Cocoa	5,323.00	-53.00	-0.99%
London Wheat	169.50	+1.10	+0.65%

Nigeria 10Y	17.004	+0.001	+0.01%
Nigeria 2Y	17.552	+0.003	+0.02%
U.K. 10Y	4.7220	+0.0230	+0.49%
Germany 10Y	2.7222	+0.0245	+0.91%
U.S. 10Y	4.226	+0.019	+0.45%
U.S. 5Y	3.699	+0.003	+0.08%
U.S. 2Y	3.623	-0.012	-0.33%

Fidelitybk	21.300	0.000	0.00%
Zenith Bank	66.00	-3.00	-4.35%
UBA	48.65	-0.15	-0.31%
First HoldCo	32.50	-0.05	-0.15%
Guaranty Trust Holding	92.00	-0.05	-0.05%
Sterling Bank	7.800	-0.200	-2.50%
Dangote Cement	520.20	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
SPR	41.59	-0.21	-0.50%
Meritas Income Gr.	12.491	0.000	0.00%
Norse TrendEn	635,760	+3022	+0.48%
Nomura Bond&Loan .	8,748.180	-1.820	-0.02%
8593	1,210.5	-1.5	-0.12%
iShares STOXX Eur.	29.43	-0.29	-0.98%
WI Tomorrow’s Sch.	20.170	+0.180	+0.90%
MUKAM Online Secu.	26,988.980	-1.020	-0.00%

Market Movers

Name	Last	Chg. %	Vol.
VFD PLC	11.00	0.00%	49.29M
Access Holdings	26.50	-1.85%	26.85M
Guaranty Trust Holding	92.00	-0.05%	21.33M
First HoldCo	32.50	-0.15%	19.93M
Zenith Bank	66.00	-4.35%	17.35M
Lafarge Africa	130.00	0.00%	7.18M
MTN Nigeria	435.00	0.00%	1.01M

Name	Last	Chg. %	Vol.
Learn Africa	7.800	+9.86%	1.03M
Union Dicon Salt	12.10	+8.04%	1.00M
Prestige	1.74	+6.75%	1.48M
Academy Press	9.55	+6.11%	1.27M
Omatek Ventures	1.40	+6.06%	419.99K
Berger Paints	36.90	+5.73%	1.01M
Rtbriscoe	3.54	+5.36%	4.81M

Name	Last	Chg. %	Vol.
John Holt PLC	6.30	-10.00%	693.33K
Lasaco Assurance PLC	3.00	-9.64%	8.04M
Guinea Insurance PLC	1.42	-7.79%	6.97M
Universal Insurance PLC	1.20	-6.25%	19.53M
Secure Electronic Tech	0.85	-5.56%	33.17M
Mansard Ins	15.600	-5.45%	1.47M
Cutix	3.500	-5.15%	4.10M