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)

2025-09-02 15:59:59 ET (Delayed)
Bid: 
29.5
Ask: 
45
Vol: 
855,861
Last: 
41.91
Change: 
+0.32 (+0.7635%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPR 39.000
0
+0
2.8
4.5
0
0.5
0.9164
0.0664
0
SPR 40.000
3.2
+1.9
2.1
2.55
2
0.29
0.8425
0.1141
16
SPR 41.000
1.43
+0
1.25
1.5
0
0.21
0.708
0.1742
19
SPR 42.000
0.7
+0.225
0.55
0.8
3
0.2
0.5144
0.2056
4
SPR 43.000
0.3
+0
0
0.45
0
0.16
0.3262
0.1784
1
SPR 44.000
0
+0
0.15
0.4
0
0.26
0.1956
0.1269
0
Fri Sep 19 2025
Strike
SPR 39.000
SPR 40.000
SPR 41.000
SPR 42.000
SPR 43.000
SPR 44.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPR 39.000
0.61
+0
0
1.65
0
0.57
-0.0843
0.0671
2
SPR 40.000
1.15
+0
0
0.6
0
0.28
-0.1592
0.1155
4
SPR 41.000
1.4
+0
0
0.65
0
0.2
-0.296
0.1769
0
SPR 42.000
0
+0
0
1.05
0
0.15
-0.4931
0.2099
0
SPR 43.000
0
+0
1.15
1.65
0
0.22
-0.6855
0.1836
0
SPR 44.000
0
+0
1.8
4.1
0
0.48
-0.8195
0.1327
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.