Breaking News

Spirit Aerosystems Holdings Inc (SPR)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

39.90 +0.03 +0.08%

08/08 - Closed. Currency in USD

After Hours

39.85

-0.05

-0.13%

22:18:42 - Real-time Data

Type: Equity

Market: United States

Volume: 623,763
Bid/Ask: 0.00 / 0.00
Day's Range: 39.88 - 40.45

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 08, 2025 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	14.1	17.1	0	25.00	0	0%	0	2.15	0
SPR Call 25.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolSPR\|20250815\|25.00C Delta0.918 Imp Vol2.8261 Bid14.1 Gamma0.0097 Theoretical15.6 Ask17.1 Theta-0.1713 Intrinsic Value14.9 Volume0 Vega0.0084 Time Value-14.9 Open Interest0 Rho0.004 Delta / Theta-5.3589 SPR Put 25.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolSPR\|20250815\|25.00P Delta-0.1028 Imp Vol3.2459 Bid0 Gamma0.01 Theoretical1.08 Ask2.15 Theta-0.2287 Intrinsic Value-14.9 Volume0 Vega0.0099 Time Value14.9 Open Interest0 Rho-0.0009 Delta / Theta0.4493
0	0%	13.3	16.2	0	26.00	0	0%	0	2.15	0
SPR Call 26.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolSPR\|20250815\|26.00C Delta0.903 Imp Vol2.8031 Bid13.3 Gamma0.0111 Theoretical14.75 Ask16.2 Theta-0.1922 Intrinsic Value13.9 Volume0 Vega0.0095 Time Value-13.9 Open Interest0 Rho0.0041 Delta / Theta-4.6971 SPR Put 26.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolSPR\|20250815\|26.00P Delta-0.1095 Imp Vol3.0403 Bid0 Gamma0.0112 Theoretical1.08 Ask2.15 Theta-0.2243 Intrinsic Value-13.9 Volume0 Vega0.0104 Time Value13.9 Open Interest0 Rho-0.001 Delta / Theta0.4883
0	0%	12	15.2	0	27.00	0	0%	0	2.15	0
SPR Call 27.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolSPR\|20250815\|27.00C Delta0.9064 Imp Vol2.458 Bid12 Gamma0.0123 Theoretical13.6 Ask15.2 Theta-0.1646 Intrinsic Value12.9 Volume0 Vega0.0092 Time Value-12.9 Open Interest0 Rho0.0043 Delta / Theta-5.5053 SPR Put 27.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolSPR\|20250815\|27.00P Delta-0.1169 Imp Vol2.8413 Bid0 Gamma0.0125 Theoretical1.07 Ask2.15 Theta-0.2196 Intrinsic Value-12.9 Volume0 Vega0.0108 Time Value12.9 Open Interest0 Rho-0.001 Delta / Theta0.5324
					39.9	Price @ Aug 08, 2025 20:16 GMT
0.85	0%	0	1.35	2	40.00	0.54	-36.47%	0	0.9	2
SPR Call 40.00 Exp: Aug 15, 2025 Last: 0.85 Chg.: 0% SymbolSPR\|20250815\|40.00C Delta0.4981 Imp Vol0.4336 Bid0 Gamma0.1799 Theoretical0.85 Ask1.35 Theta-0.0759 Intrinsic Value-0.1 Volume2 Vega0.0204 Time Value0.95 Open Interest18 Rho0.0031 Delta / Theta-6.5586 SPR Put 40.00 Exp: Aug 15, 2025 Last: 0.54 Chg.: -36.47% SymbolSPR\|20250815\|40.00P Delta-0.5189 Imp Vol0.2453 Bid0 Gamma0.319 Theoretical0.54 Ask0.9 Theta-0.0396 Intrinsic Value0.1 Volume2 Vega0.0204 Time Value0.44 Open Interest11 Rho-0.0029 Delta / Theta13.1133
0.3	0%	0.15	2.4	1	41.00	2.07	0%	0	1.35	0
SPR Call 41.00 Exp: Aug 15, 2025 Last: 0.3 Chg.: 0% SymbolSPR\|20250815\|41.00C Delta0.2807 Imp Vol0.3191 Bid0.15 Gamma0.1912 Theoretical0.3 Ask2.4 Theta-0.0437 Intrinsic Value-1.1 Volume1 Vega0.0186 Time Value1.4 Open Interest42 Rho0.0021 Delta / Theta-6.4234 SPR Put 41.00 Exp: Aug 15, 2025 Last: 2.07 Chg.: 0% SymbolSPR\|20250815\|41.00P Delta-0.7348 Imp Vol0.3019 Bid0 Gamma0.1984 Theoretical1.35 Ask1.35 Theta-0.0363 Intrinsic Value1.1 Volume0 Vega0.0181 Time Value0.97 Open Interest5 Rho-0.0045 Delta / Theta20.2589
0.3	0%	0.05	0.15	0	42.00	0	0%	0.8	4.2	0
SPR Call 42.00 Exp: Aug 15, 2025 Last: 0.3 Chg.: 0% SymbolSPR\|20250815\|42.00C Delta0.1213 Imp Vol0.308 Bid0.05 Gamma0.1185 Theoretical0.1 Ask0.15 Theta-0.025 Intrinsic Value-2.1 Volume0 Vega0.0111 Time Value2.4 Open Interest15 Rho0.0009 Delta / Theta-4.844 SPR Put 42.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolSPR\|20250815\|42.00P Delta-0.7497 Imp Vol0.5208 Bid0.8 Gamma0.1112 Theoretical2.5 Ask4.2 Theta-0.0624 Intrinsic Value2.1 Volume0 Vega0.0175 Time Value-2.1 Open Interest0 Rho-0.0048 Delta / Theta12.0232

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	5,327.45	-37.59	-0.70%
NSE All Share	145,756.52	-814.18	-0.56%
US 30	44,245.5	+276.8	+0.63%
US 500	6,401.3	+61.3	+0.97%
FTSE 100	9,095.73	-5.04	-0.06%
DAX	24,162.86	-29.64	-0.12%
South Africa Top 40	93,492.91	+187.14	+0.20%

Brent Oil	66.59	+0.16	+0.24%
Crude Oil WTI	63.88	0.00	0.00%
Gold	3,491.30	+37.60	+1.09%
Silver	38.542	+0.248	+0.65%
Copper	4.4715	+0.0730	+1.66%
London Cocoa	5,489.00	-21.00	-0.38%
London Wheat	172.40	-0.70	-0.40%

Nigeria 10Y	15.673	+0.001	+0.01%
Nigeria 2Y	16.812	+0.002	+0.01%
U.K. 10Y	4.6060	+0.0570	+1.25%
Germany 10Y	2.6874	+0.0505	+1.92%
U.S. 10Y	4.283	+0.039	+0.92%
U.S. 5Y	3.828	+0.038	+1.00%
U.S. 2Y	3.758	+0.024	+0.64%

Fidelitybk	21.100	0.000	0.00%
Zenith Bank	74.65	-0.05	-0.07%
UBA	48.60	+0.15	+0.31%
First HoldCo	32.95	+0.55	+1.70%
Guaranty Trust Holding	100.00	+0.05	+0.05%
Sterling Bank	8.350	+0.550	+7.05%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
SPR	39.90	+0.03	+0.08%
053260	4,315	-60	-1.37%
VRAT	47.55	+2.20	+4.85%
K China Equity Fu.	5.362	+0.015	+0.29%
SHP	4,690.00	0.00	0.00%
BetaShares Agricu.	5.66	0.00	0.00%
FIHL	16.79	+0.39	+2.38%
ICICI Prudential .	387.760	+0.047	+0.01%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.60	+0.73%	55.01M
UBA	48.60	+0.31%	36.07M
Zenith Bank	74.65	-0.07%	28.81M
Dangote Cement	577.00	0.00%	13.64M
Guaranty Trust Holding	100.00	+0.05%	13.62M
MTN Nigeria	460.00	-4.17%	4.24M
Seplat Petroleum	5,450.00	0.00%	257.89K

Name	Last	Chg. %	Vol.
Champion Brew	14.41	+10.00%	2.47M
Universal Insurance PLC	1.10	+10.00%	213.19M
Union Dicon Salt	9.90	+10.00%	294.72K
Guinness Nigeria	155.75	+9.99%	1.48M
Mansard Ins	14.640	+9.99%	6.40M
Cornerst	6.41	+9.95%	14.20M
Ellah Lakes	13.28	+9.93%	30.28M

Name	Last	Chg. %	Vol.
Abbey Mortgage Bank	6.30	-9.87%	2.47M
Custodian Allied	40.45	-8.48%	3.64M
Deap Capital Management Trust	1.35	-7.53%	1.73M
Initiates	12.00	-7.34%	5.85M
Npfmcrfbk	3.200	-7.25%	3.03M
Omatek Ventures	1.35	-6.90%	10.53M
Honeywell Flour Mills Plc	24.800	-6.42%	3.39M