Cboe Global Markets

SPR - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Spirit AeroSystems Holdings, Inc. (spr)

2025-04-11 15:59:59 ET (Delayed)
Bid: 
32.02
Ask: 
33.11
Vol: 
1,377,332
Last: 
32.81
Change: 
-0.05 (+-0.1524%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPR 31.500
0
+0
0
3.9
0
0.74
0.6501
0.0939
0
SPR 32.000
2
+0
0
2.5
0
0.49
0.6045
0.1047
20
SPR 32.500
0.3
+0
0
3.2
0
0.88
0.5511
0.1146
16
SPR 33.000
2.67
+0
0
2.85
0
0.92
0.4912
0.1212
10
SPR 33.500
0
+0
0
2.65
0
0.98
0.4293
0.1224
0
SPR 34.000
0.55
+0
0
0.5
0
0.41
0.3712
0.1177
12
Thu Apr 17 2025
Strike
SPR 31.500
SPR 32.000
SPR 32.500
SPR 33.000
SPR 33.500
SPR 34.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPR 31.500
0
+0
0
2.6
0
1.13
-0.3495
0.0939
0
SPR 32.000
0
+0
0
3.1
0
1.15
-0.3951
0.1047
0
SPR 32.500
0
+0
0
3.6
0
1.15
-0.4485
0.1146
0
SPR 33.000
4
+0
0
2.4
0
0.64
-0.5084
0.1213
46
SPR 33.500
0
+0
0
3.6
0
0.83
-0.5704
0.1225
0
SPR 34.000
1.7
+0
0.05
4.2
0
0.83
-0.6285
0.1178
0
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPR 30.000
0
+0
2.45
5.4
0
0.93
0.6973
0.053
0
SPR 31.000
0
+0
0
0
0
0
0
0
0
SPR 32.000
0
+0
0
0
0
0
0
0
0
SPR 33.000
0
+0
0
0
0
0
0
0
0
SPR 34.000
0
+0
0
0
0
0
0
0
0
SPR 35.000
1.5
+0
0
2.55
0
0.86
0.3632
0.0707
32
Fri Apr 25 2025
Strike
SPR 30.000
SPR 31.000
SPR 32.000
SPR 33.000
SPR 34.000
SPR 35.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPR 30.000
0.05
+0
0
2.25
0
0.89
-0.3032
0.0521
3
SPR 31.000
0
+0
0
0
0
0
0
0
0
SPR 32.000
0
+0
0
0
0
0
0
0
0
SPR 33.000
0
+0
0
0
0
0
0
0
0
SPR 34.000
0
+0
0
0
0
0
0
0
0
SPR 35.000
0
+0
2.05
4.9
0
0.78
-0.6339
0.0698
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.