Options Chain for SPIRE GLOBAL INC COM CL A NEW (SPIR) - $11.74 as of 10/1/2026 4:06:27 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 | 9.50 | 10.80 | 10.15 | % | 10.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 2.00 | 8.50 | 9.80 | 9.15 | % | 4.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 3.00 | 7.50 | 8.80 | 8.15 | % | 2.72 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 4.00 | 6.50 | 7.80 | 7.15 | % | 1.79 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 5.00 | 5.50 | 6.90 | 6.20 | 8.70 | 0.00 | 0.00% | 1.24 | 0 | 1 | 2.77 | 0.99 | 0.01 | 0.00 | 8/26/2026 | 10/1/2026 3:59:55 PM EST |
| 6.00 | 4.50 | 5.90 | 5.20 | % | 0.87 | 0 | 0 | 2.26 | 0.97 | 0.02 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 7.00 | 3.80 | 4.80 | 4.30 | % | 0.61 | 0 | 0 | 1.73 | 0.93 | 0.03 | -0.01 | 10/1/2026 3:59:55 PM EST | |||
| 8.00 | 2.80 | 3.80 | 3.30 | 4.10 | 0.00 | 0.00% | 0.41 | 0 | 5 | 1.38 | 0.87 | 0.06 | -0.01 | 9/3/2026 | 10/1/2026 3:59:55 PM EST |
| 9.00 | 2.10 | 2.95 | 2.53 | 10.89 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.78 | 0.79 | 0.08 | -0.01 | 5/11/2026 | 10/1/2026 3:59:55 PM EST |
| 10.00 | 1.55 | 2.25 | 1.90 | 2.80 | 0.00 | 0.00% | 0.19 | 0 | 292 | 0.84 | 0.69 | 0.10 | -0.01 | 9/17/2026 | 10/1/2026 3:59:55 PM EST |
| 11.00 | 1.05 | 1.65 | 1.35 | 1.60 | 0.00 | 0.00% | 0.12 | 0 | 69 | 0.82 | 0.57 | 0.12 | -0.01 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 12.00 | 0.75 | 1.20 | 0.98 | 0.97 | -0.32 | -24.81% | 0.08 | 1 | 79 | 0.82 | 0.45 | 0.12 | -0.01 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 13.00 | 0.55 | 0.80 | 0.68 | 0.67 | -0.03 | -4.29% | 0.05 | 11 | 60 | 0.83 | 0.35 | 0.11 | -0.01 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 14.00 | 0.20 | 0.70 | 0.45 | 0.73 | 0.00 | 0.00% | 0.03 | 0 | 142 | 0.88 | 0.26 | 0.10 | -0.01 | 9/28/2026 | 10/1/2026 3:59:55 PM EST |
| 15.00 | 0.20 | 0.55 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 244 | 0.85 | 0.19 | 0.08 | -0.01 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 16.00 | 0.05 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 231 | 0.88 | 0.14 | 0.07 | -0.01 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 17.00 | 0.05 | 0.50 | 0.28 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 95 | 0.92 | 0.09 | 0.05 | -0.01 | 9/23/2026 | 10/1/2026 3:59:55 PM EST |
| 18.00 | 0.05 | 0.45 | 0.25 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.97 | 0.06 | 0.04 | 0.00 | 8/21/2026 | 10/1/2026 3:59:55 PM EST |
| 19.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.04 | 0.04 | 0.03 | 0.00 | 9/24/2026 | 10/1/2026 3:59:55 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.11 | -42.31% | 0.01 | 1 | 621 | 0.97 | 0.03 | 0.02 | 0.00 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 303 | 1.17 | 0.02 | 0.02 | 0.00 | 8/12/2026 | 10/1/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.51 | 0.01 | 0.01 | 0.00 | 9/22/2026 | 10/1/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 352 | 1.57 | 0.01 | 0.01 | 0.00 | 8/25/2026 | 10/1/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.63 | 0.01 | 0.01 | 0.00 | 9/8/2026 | 10/1/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,027 | 1.69 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 196 | 1.74 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/1/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.79 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/1/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.83 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 243 | 1.92 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/1/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.40 | 0.20 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.95 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 10/1/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 0.40 | 0.20 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.98 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 10/1/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 0.40 | 0.20 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.02 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 10/1/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.78 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:55 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 52 | 2.04 | -0.01 | 0.01 | 0.00 | 8/10/2026 | 10/1/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 25 | 1.73 | -0.03 | 0.02 | 0.00 | 8/4/2026 | 10/1/2026 3:59:55 PM EST |
| 7.00 | 0.05 | 0.45 | 0.25 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 17 | 1.07 | -0.07 | 0.03 | -0.01 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 8.00 | 0.05 | 0.45 | 0.25 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.83 | -0.13 | 0.06 | -0.01 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 9.00 | 0.20 | 0.75 | 0.48 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.84 | -0.21 | 0.08 | -0.01 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 10.00 | 0.65 | 1.05 | 0.85 | 0.65 | 0.00 | 0.00% | 0.08 | 0 | 407 | 0.85 | -0.31 | 0.10 | -0.01 | 9/21/2026 | 10/1/2026 3:59:55 PM EST |
| 11.00 | 1.10 | 1.60 | 1.35 | 1.21 | 0.00 | 0.00% | 0.12 | 0 | 313 | 0.86 | -0.43 | 0.12 | -0.01 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 12.00 | 1.65 | 2.10 | 1.88 | 1.88 | 0.00 | 0.00% | 0.16 | 0 | 714 | 0.81 | -0.55 | 0.12 | -0.01 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 13.00 | 2.30 | 2.80 | 2.55 | 2.75 | 0.00 | 0.00% | 0.20 | 0 | 38 | 0.78 | -0.65 | 0.11 | -0.01 | 9/14/2026 | 10/1/2026 3:59:55 PM EST |
| 14.00 | 2.95 | 3.80 | 3.38 | 2.91 | 0.00 | 0.00% | 0.24 | 0 | 254 | 1.12 | -0.74 | 0.10 | -0.01 | 9/17/2026 | 10/1/2026 3:59:55 PM EST |
| 15.00 | 3.80 | 4.70 | 4.25 | 3.50 | 0.00 | 0.00% | 0.28 | 0 | 36 | 1.19 | -0.81 | 0.08 | -0.01 | 9/1/2026 | 10/1/2026 3:59:55 PM EST |
| 16.00 | 4.70 | 5.60 | 5.15 | 4.39 | 0.00 | 0.00% | 0.32 | 0 | 63 | 1.23 | -0.86 | 0.07 | -0.01 | 9/28/2026 | 10/1/2026 3:59:55 PM EST |
| 17.00 | 5.60 | 6.60 | 6.10 | 5.13 | 0.00 | 0.00% | 0.36 | 0 | 34 | 1.34 | -0.91 | 0.05 | -0.01 | 9/22/2026 | 10/1/2026 3:59:55 PM EST |
| 18.00 | 6.50 | 7.60 | 7.05 | 5.49 | 0.00 | 0.00% | 0.39 | 0 | 328 | 1.44 | -0.94 | 0.04 | 0.00 | 6/25/2026 | 10/1/2026 3:59:55 PM EST |
| 19.00 | 7.40 | 8.60 | 8.00 | 7.63 | 0.00 | 0.00% | 0.42 | 0 | 122 | 1.53 | -0.96 | 0.03 | 0.00 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 20.00 | 8.30 | 9.60 | 8.95 | 8.12 | 0.00 | 0.00% | 0.45 | 0 | 396 | 1.62 | -0.97 | 0.02 | 0.00 | 9/8/2026 | 10/1/2026 3:59:55 PM EST |
| 21.00 | 9.20 | 10.60 | 9.90 | % | 0.47 | 0 | 0 | 1.69 | -0.98 | 0.02 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 22.00 | 10.20 | 11.60 | 10.90 | % | 0.50 | 0 | 0 | 1.77 | -0.99 | 0.01 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 23.00 | 11.10 | 12.60 | 11.85 | % | 0.52 | 0 | 0 | 1.84 | -0.99 | 0.01 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 24.00 | 12.20 | 13.60 | 12.90 | 7.04 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.90 | -0.99 | 0.01 | 0.00 | 5/28/2026 | 10/1/2026 3:59:55 PM EST |
| 25.00 | 13.20 | 14.60 | 13.90 | % | 0.56 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 26.00 | 14.20 | 15.60 | 14.90 | % | 0.57 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 27.00 | 15.20 | 16.70 | 15.95 | 11.40 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 10/1/2026 3:59:55 PM EST |
| 28.00 | 16.20 | 17.50 | 16.85 | % | 0.60 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 29.00 | 17.20 | 18.50 | 17.85 | % | 0.62 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 30.00 | 18.20 | 19.50 | 18.85 | % | 0.63 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 31.00 | 19.20 | 20.50 | 19.85 | % | 0.64 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 32.00 | 20.30 | 21.50 | 20.90 | % | 0.65 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 33.00 | 21.30 | 22.50 | 21.90 | % | 0.66 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 34.00 | 22.30 | 23.50 | 22.90 | % | 0.67 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 35.00 | 23.30 | 24.50 | 23.90 | % | 0.68 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST |