Options Chain for SPIRE GLOBAL INC COM CL A NEW (SPIR) - $13.94 as of 8/24/2026 12:38:39 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 | 11.90 | 14.10 | 13.00 | % | 13.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 2.00 | 10.90 | 13.10 | 12.00 | % | 6.00 | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 3.00 | 10.10 | 12.10 | 11.10 | % | 3.70 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 4.00 | 8.90 | 11.10 | 10.00 | % | 2.50 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 5.00 | 8.10 | 10.10 | 9.10 | % | 1.82 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 6.00 | 7.20 | 8.90 | 8.05 | 12.96 | 0.00 | 0.00% | 1.34 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 8/24/2026 3:59:47 PM EST |
| 7.00 | 6.20 | 7.70 | 6.95 | % | 0.99 | 0 | 0 | 2.02 | 1.00 | 0.01 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 8.00 | 5.40 | 6.70 | 6.05 | % | 0.76 | 0 | 0 | 1.71 | 0.97 | 0.02 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 9.00 | 4.70 | 5.80 | 5.25 | % | 0.58 | 0 | 0 | 1.53 | 0.94 | 0.03 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 10.00 | 3.80 | 4.90 | 4.35 | 4.15 | 0.00 | 0.00% | 0.43 | 0 | 30 | 1.35 | 0.88 | 0.04 | -0.01 | 8/6/2026 | 8/24/2026 3:59:47 PM EST |
| 11.00 | 2.85 | 4.10 | 3.48 | 3.80 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.24 | 0.82 | 0.06 | -0.01 | 8/11/2026 | 8/24/2026 3:59:47 PM EST |
| 12.00 | 2.50 | 3.10 | 2.80 | 6.49 | 0.00 | 0.00% | 0.23 | 0 | 12 | 0.87 | 0.73 | 0.08 | -0.01 | 7/7/2026 | 8/24/2026 3:59:47 PM EST |
| 13.00 | 1.85 | 2.45 | 2.15 | 3.06 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.82 | 0.64 | 0.09 | -0.01 | 8/7/2026 | 8/24/2026 3:59:47 PM EST |
| 14.00 | 1.50 | 1.95 | 1.73 | 1.77 | -0.28 | -13.66% | 0.12 | 2 | 6 | 0.85 | 0.55 | 0.09 | -0.02 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 15.00 | 1.15 | 1.45 | 1.30 | 1.52 | 0.00 | 0.00% | 0.09 | 0 | 194 | 0.83 | 0.46 | 0.09 | -0.02 | 8/21/2026 | 8/24/2026 3:59:47 PM EST |
| 16.00 | 0.95 | 1.30 | 1.13 | 1.05 | -0.10 | -8.70% | 0.07 | 35 | 107 | 0.86 | 0.39 | 0.09 | -0.02 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 17.00 | 0.70 | 1.00 | 0.85 | 0.85 | -0.05 | -5.56% | 0.05 | 34 | 122 | 0.88 | 0.32 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 18.00 | 0.35 | 0.85 | 0.60 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 293 | 0.84 | 0.26 | 0.07 | -0.01 | 8/21/2026 | 8/24/2026 3:59:47 PM EST |
| 19.00 | 0.40 | 0.70 | 0.55 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 128 | 0.90 | 0.21 | 0.06 | -0.01 | 8/14/2026 | 8/24/2026 3:59:47 PM EST |
| 20.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.12 | -23.08% | 0.02 | 5 | 277 | 0.91 | 0.17 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 21.00 | 0.30 | 0.65 | 0.48 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 123 | 1.01 | 0.14 | 0.05 | -0.01 | 7/29/2026 | 8/24/2026 3:59:47 PM EST |
| 22.00 | 0.05 | 0.55 | 0.30 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.89 | 0.11 | 0.04 | -0.01 | 8/20/2026 | 8/24/2026 3:59:47 PM EST |
| 23.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.85 | 0.09 | 0.04 | -0.01 | 8/20/2026 | 8/24/2026 3:59:47 PM EST |
| 24.00 | 0.15 | 0.40 | 0.28 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.03 | 0.07 | 0.03 | -0.01 | 8/21/2026 | 8/24/2026 3:59:47 PM EST |
| 25.00 | 0.05 | 0.55 | 0.30 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.05 | 0.05 | 0.02 | -0.01 | 8/10/2026 | 8/24/2026 3:59:47 PM EST |
| 26.00 | 0.10 | 0.45 | 0.28 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.11 | 0.04 | 0.02 | 0.00 | 8/10/2026 | 8/24/2026 3:59:47 PM EST |
| 27.00 | 0.00 | 0.55 | 0.28 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.42 | 0.03 | 0.02 | 0.00 | 7/10/2026 | 8/24/2026 3:59:47 PM EST |
| 28.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.47 | 0.02 | 0.01 | 0.00 | 7/28/2026 | 8/24/2026 3:59:47 PM EST |
| 29.00 | 0.00 | 0.55 | 0.28 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.51 | 0.02 | 0.01 | 0.00 | 7/1/2026 | 8/24/2026 3:59:47 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.56 | 0.01 | 0.01 | 0.00 | 7/7/2026 | 8/24/2026 3:59:47 PM EST |
| 31.00 | 0.00 | 0.55 | 0.28 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.60 | 0.01 | 0.01 | 0.00 | 7/7/2026 | 8/24/2026 3:59:47 PM EST |
| 32.00 | 0.00 | 0.55 | 0.28 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.64 | 0.01 | 0.01 | 0.00 | 7/7/2026 | 8/24/2026 3:59:47 PM EST |
| 33.00 | 0.00 | 0.55 | 0.28 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.68 | 0.01 | 0.00 | 0.00 | 7/14/2026 | 8/24/2026 3:59:47 PM EST |
| 34.00 | 0.00 | 0.55 | 0.28 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.72 | 0.01 | 0.00 | 0.00 | 7/14/2026 | 8/24/2026 3:59:47 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.71 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/24/2026 3:59:47 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 | 0.15 | 0.08 | % | 0.08 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/24/2026 3:59:47 PM EST |
| 7.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 16 | 1.82 | 0.00 | 0.01 | 0.00 | 8/3/2026 | 8/24/2026 3:59:47 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.26 | -0.03 | 0.02 | 0.00 | 7/29/2026 | 8/24/2026 3:59:47 PM EST |
| 9.00 | 0.05 | 0.35 | 0.20 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.88 | -0.06 | 0.03 | 0.00 | 7/20/2026 | 8/24/2026 3:59:47 PM EST |
| 10.00 | 0.10 | 0.45 | 0.28 | 0.27 | -0.20 | -42.56% | 0.03 | 10 | 17 | 0.80 | -0.12 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 11.00 | 0.30 | 0.65 | 0.48 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.79 | -0.18 | 0.06 | -0.01 | 8/21/2026 | 8/24/2026 3:59:47 PM EST |
| 12.00 | 0.70 | 0.95 | 0.83 | 0.80 | -0.20 | -20.00% | 0.07 | 1 | 50 | 0.81 | -0.27 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 13.00 | 1.00 | 1.35 | 1.18 | 1.14 | -0.50 | -30.49% | 0.09 | 10 | 33 | 0.78 | -0.36 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 14.00 | 1.50 | 1.85 | 1.68 | 1.77 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.77 | -0.45 | 0.09 | -0.02 | 8/21/2026 | 8/24/2026 3:59:47 PM EST |
| 15.00 | 2.15 | 2.50 | 2.33 | 2.77 | 0.00 | 0.00% | 0.16 | 0 | 53 | 0.79 | -0.54 | 0.09 | -0.02 | 8/19/2026 | 8/24/2026 3:59:47 PM EST |
| 16.00 | 2.85 | 3.20 | 3.03 | 3.23 | 0.00 | 0.00% | 0.19 | 0 | 53 | 0.79 | -0.61 | 0.09 | -0.02 | 8/14/2026 | 8/24/2026 3:59:47 PM EST |
| 17.00 | 3.30 | 4.50 | 3.90 | 4.02 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.83 | -0.68 | 0.08 | -0.02 | 8/14/2026 | 8/24/2026 3:59:47 PM EST |
| 18.00 | 4.10 | 5.30 | 4.70 | 6.71 | 0.00 | 0.00% | 0.26 | 0 | 51 | 0.80 | -0.74 | 0.07 | -0.01 | 7/16/2026 | 8/24/2026 3:59:47 PM EST |
| 19.00 | 5.00 | 6.20 | 5.60 | 6.85 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.77 | -0.79 | 0.06 | -0.01 | 8/5/2026 | 8/24/2026 3:59:47 PM EST |
| 20.00 | 5.80 | 7.20 | 6.50 | 5.05 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.35 | -0.83 | 0.06 | -0.01 | 6/1/2026 | 8/24/2026 3:59:47 PM EST |
| 21.00 | 6.70 | 8.10 | 7.40 | % | 0.35 | 0 | 0 | 1.39 | -0.86 | 0.05 | -0.01 | 8/24/2026 3:59:47 PM EST | |||
| 22.00 | 7.60 | 8.90 | 8.25 | 5.95 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.36 | -0.89 | 0.04 | -0.01 | 6/2/2026 | 8/24/2026 3:59:47 PM EST |
| 23.00 | 8.60 | 10.00 | 9.30 | 12.01 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.49 | -0.91 | 0.04 | -0.01 | 7/21/2026 | 8/24/2026 3:59:47 PM EST |
| 24.00 | 9.60 | 11.00 | 10.30 | 9.60 | 0.00 | 0.00% | 0.43 | 0 | 30 | 1.55 | -0.93 | 0.03 | -0.01 | 8/12/2026 | 8/24/2026 3:59:47 PM EST |
| 25.00 | 10.30 | 12.00 | 11.15 | % | 0.45 | 0 | 0 | 1.62 | -0.95 | 0.02 | -0.01 | 8/24/2026 3:59:47 PM EST | |||
| 26.00 | 11.20 | 13.10 | 12.15 | % | 0.47 | 0 | 0 | 1.74 | -0.96 | 0.02 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 27.00 | 12.10 | 14.10 | 13.10 | % | 0.49 | 0 | 0 | 1.79 | -0.97 | 0.02 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 28.00 | 13.10 | 15.00 | 14.05 | 9.98 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.79 | -0.98 | 0.01 | 0.00 | 5/22/2026 | 8/24/2026 3:59:47 PM EST |
| 29.00 | 14.10 | 16.10 | 15.10 | % | 0.52 | 0 | 0 | 1.91 | -0.98 | 0.01 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 30.00 | 15.00 | 17.10 | 16.05 | % | 0.54 | 0 | 0 | 1.95 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 31.00 | 16.00 | 18.10 | 17.05 | % | 0.55 | 0 | 0 | 2.00 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 32.00 | 17.00 | 19.10 | 18.05 | 12.24 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.05 | -0.99 | 0.01 | 0.00 | 5/28/2026 | 8/24/2026 3:59:47 PM EST |
| 33.00 | 18.00 | 20.10 | 19.05 | % | 0.58 | 0 | 0 | 2.09 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 34.00 | 19.00 | 21.10 | 20.05 | % | 0.59 | 0 | 0 | 2.14 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 35.00 | 20.10 | 22.10 | 21.10 | % | 0.60 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST |