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)

2025-05-20 14:08:16 ET (Delayed)
Bid: 
37.75
Ask: 
37.77
Vol: 
415,119
Last: 
37.77
Change: 
+0.17 (+0.4521%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPR 35.000
1.5
+0
2.4
3.6
0
0.25
0.8804
0.0778
29
SPR 36.000
2.05
+0
0.15
4
0
0.21
0.8094
0.1244
76
SPR 37.000
1.38
+0
0.65
2.1
0
0.21
0.6764
0.1917
116
SPR 38.000
0.5
+0.075
0.2
0.7
23
0.12
0.4646
0.2292
100
SPR 39.000
0.25
+0.025
0
0.25
14
0.12
0.2699
0.1797
99
SPR 40.000
0.2
+0
0
0.2
0
0.16
0.1583
0.1168
18
Fri Jun 20 2025
Strike
SPR 35.000
SPR 36.000
SPR 37.000
SPR 38.000
SPR 39.000
SPR 40.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPR 35.000
0.2
+0.05
0
0.2
1
0.2
-0.1173
0.0781
10
SPR 36.000
0.4
+0
0
0.35
0
0.18
-0.1888
0.1252
3
SPR 37.000
0.45
+0.2
0.05
0.5
2
0.14
-0.323
0.1933
148
SPR 38.000
2.47
+0
0
1.8
0
0.18
-0.5373
0.2324
2
SPR 39.000
3.2
+0
1.15
1.9
0
0.18
-0.7351
0.1839
5
SPR 40.000
0
+0
0.2
4.4
0
0.16
-0.8489
0.1208
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.