Options Chain for SPIRE GLOBAL INC COM CL A NEW (SPIR) - $7.94 as of 11/24/2025 9:46:59 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.00 | 7.50 | 6.75 | % | 6.75 | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 2.00 | 5.00 | 6.50 | 5.75 | % | 2.88 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 3.00 | 4.20 | 5.40 | 4.80 | % | 1.60 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 4.00 | 3.20 | 5.00 | 4.10 | % | 1.02 | 0 | 0 | 3.18 | 1.00 | 0.01 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 5.00 | 1.80 | 4.10 | 2.95 | % | 0.59 | 0 | 0 | 2.57 | 0.95 | 0.05 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 6.00 | 1.40 | 2.75 | 2.08 | % | 0.35 | 0 | 0 | 1.57 | 0.85 | 0.10 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 7.00 | 1.20 | 1.80 | 1.50 | % | 0.21 | 0 | 0 | 0.87 | 0.71 | 0.15 | -0.01 | 11/24/2025 3:59:58 PM EST | |||
| 8.00 | 0.75 | 1.30 | 1.03 | 0.85 | -0.05 | -5.56% | 0.13 | 1 | 1 | 0.75 | 0.54 | 0.18 | -0.01 | 11/24/2025 | 11/24/2025 3:59:58 PM EST |
| 9.00 | 0.45 | 0.75 | 0.60 | 0.55 | -0.01 | -1.79% | 0.07 | 2 | 1 | 0.83 | 0.37 | 0.17 | -0.01 | 11/24/2025 | 11/24/2025 3:59:58 PM EST |
| 10.00 | 0.15 | 0.60 | 0.38 | 0.30 | % | 0.04 | 24 | 0 | 0.79 | 0.25 | 0.14 | -0.01 | 11/24/2025 | 11/24/2025 3:59:58 PM EST | |
| 11.00 | 0.05 | 0.30 | 0.18 | % | 0.02 | 0 | 0 | 0.74 | 0.16 | 0.11 | -0.01 | 11/24/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 1.47 | 0.09 | 0.07 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.65 | 0.05 | 0.05 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.76 | 0.03 | 0.03 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 1.97 | 0.02 | 0.02 | 0.00 | 11/24/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.60 | 0.30 | % | 0.30 | 0 | 0 | 7.24 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.60 | 0.30 | % | 0.15 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.65 | 0.33 | % | 0.11 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.59 | 0.00 | 0.01 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.80 | 0.40 | % | 0.08 | 0 | 0 | 2.04 | -0.05 | 0.05 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 6.00 | 0.05 | 0.40 | 0.23 | % | 0.04 | 0 | 0 | 0.79 | -0.15 | 0.10 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 7.00 | 0.35 | 0.50 | 0.43 | 0.45 | % | 0.06 | 130 | 0 | 0.73 | -0.29 | 0.15 | -0.01 | 11/24/2025 | 11/24/2025 3:59:58 PM EST | |
| 8.00 | 0.75 | 1.10 | 0.93 | 0.95 | -0.27 | -22.14% | 0.12 | 79 | 15 | 0.77 | -0.46 | 0.18 | -0.01 | 11/24/2025 | 11/24/2025 3:59:58 PM EST |
| 9.00 | 1.40 | 1.80 | 1.60 | % | 0.18 | 0 | 0 | 0.75 | -0.63 | 0.17 | -0.01 | 11/24/2025 3:59:58 PM EST | |||
| 10.00 | 2.15 | 3.80 | 2.98 | % | 0.30 | 0 | 0 | 1.22 | -0.75 | 0.14 | -0.01 | 11/24/2025 3:59:58 PM EST | |||
| 11.00 | 2.80 | 4.20 | 3.50 | % | 0.32 | 0 | 0 | 1.68 | -0.84 | 0.11 | -0.01 | 11/24/2025 3:59:58 PM EST | |||
| 12.00 | 3.70 | 4.90 | 4.30 | % | 0.36 | 0 | 0 | 1.58 | -0.91 | 0.07 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 13.00 | 4.60 | 5.80 | 5.20 | % | 0.40 | 0 | 0 | 1.63 | -0.95 | 0.05 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 14.00 | 5.10 | 6.70 | 5.90 | 6.03 | % | 0.42 | 20 | 0 | 1.65 | -0.97 | 0.03 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST | |
| 15.00 | 6.50 | 8.40 | 7.45 | % | 0.50 | 0 | 0 | 2.40 | -0.98 | 0.02 | 0.00 | 11/24/2025 3:59:58 PM EST |