Options Chain for SPIRE GLOBAL INC COM CL A NEW (SPIR) - $9.34 as of 8/22/2025 8:43:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.10 | 7.60 | 7.35 | % | 3.67 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 3.00 | 6.10 | 6.60 | 6.35 | % | 2.12 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 4.00 | 5.10 | 5.60 | 5.35 | % | 1.34 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 5.00 | 4.30 | 4.50 | 4.40 | 4.27 | 0.00 | 0.00% | 0.88 | 0 | 28 | 3.47 | 0.99 | 0.01 | 0.00 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 6.00 | 3.30 | 3.60 | 3.45 | % | 0.58 | 0 | 0 | 1.07 | 0.96 | 0.03 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 7.00 | 2.45 | 2.60 | 2.53 | 2.35 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.71 | 0.88 | 0.07 | 0.00 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 8.00 | 1.70 | 1.80 | 1.75 | 1.90 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.69 | 0.76 | 0.12 | -0.01 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 9.00 | 1.10 | 1.20 | 1.15 | 0.92 | 0.00 | 0.00% | 0.13 | 0 | 366 | 0.68 | 0.61 | 0.15 | -0.01 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 10.00 | 0.70 | 0.80 | 0.75 | 0.48 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.69 | 0.45 | 0.16 | -0.01 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 11.00 | 0.40 | 0.50 | 0.45 | 0.43 | +0.08 | +22.86% | 0.04 | 16 | 143 | 0.68 | 0.32 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 12.00 | 0.20 | 0.35 | 0.28 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.69 | 0.21 | 0.12 | -0.01 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 13.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.70 | 0.14 | 0.09 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 14.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.01 | +9.10% | 0.01 | 8 | 1 | 0.69 | 0.09 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.04 | 0.05 | 0.04 | 0.00 | 8/14/2025 | 8/22/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.55 | 0.03 | 0.03 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.64 | 0.02 | 0.02 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.50 | 0.01 | 0.01 | 0.00 | 8/22/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.19 | -0.01 | 0.01 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 1.44 | -0.04 | 0.03 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 7.00 | 0.10 | 0.25 | 0.18 | % | 0.03 | 0 | 0 | 0.71 | -0.12 | 0.07 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 8.00 | 0.35 | 0.45 | 0.40 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 292 | 0.69 | -0.24 | 0.12 | -0.01 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 9.00 | 0.75 | 0.85 | 0.80 | 0.85 | -0.25 | -22.73% | 0.09 | 2 | 711 | 0.68 | -0.39 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 10.00 | 1.30 | 1.40 | 1.35 | 1.45 | 0.00 | 0.00% | 0.14 | 0 | 627 | 0.66 | -0.55 | 0.16 | -0.01 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 11.00 | 2.00 | 2.15 | 2.08 | 2.01 | % | 0.19 | 1 | 0 | 0.67 | -0.68 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST | |
| 12.00 | 2.80 | 3.00 | 2.90 | % | 0.24 | 0 | 0 | 0.67 | -0.79 | 0.12 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 13.00 | 3.70 | 3.90 | 3.80 | % | 0.29 | 0 | 0 | 0.67 | -0.86 | 0.09 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 14.00 | 4.60 | 4.80 | 4.70 | % | 0.34 | 0 | 0 | 0.84 | -0.91 | 0.06 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 15.00 | 5.60 | 5.90 | 5.75 | % | 0.38 | 0 | 0 | 1.06 | -0.95 | 0.04 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 16.00 | 6.50 | 6.90 | 6.70 | % | 0.42 | 0 | 0 | 1.15 | -0.97 | 0.03 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 17.00 | 7.30 | 7.90 | 7.60 | % | 0.45 | 0 | 0 | 1.24 | -0.98 | 0.02 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 18.00 | 8.50 | 8.90 | 8.70 | % | 0.48 | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:04 PM EST |