Options Chain for SPIRE GLOBAL INC COM CL A NEW (SPIR) - $13.11 as of 10/3/2025 3:25:51 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 | 10.80 | 14.00 | 12.40 | % | 12.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 2.00 | 11.30 | 13.00 | 12.15 | % | 6.08 | 0 | 0 | 8.02 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 3.00 | 10.30 | 12.00 | 11.15 | 7.20 | 0.00 | 0.00% | 3.72 | 0 | 26 | 5.71 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 3:59:54 PM EST |
| 4.00 | 9.30 | 11.00 | 10.15 | 4.90 | 0.00 | 0.00% | 2.54 | 0 | 1 | 4.53 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 10/3/2025 3:59:54 PM EST |
| 5.00 | 7.20 | 10.00 | 8.60 | 4.94 | 0.00 | 0.00% | 1.72 | 0 | 202 | 3.75 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/3/2025 3:59:54 PM EST |
| 6.00 | 7.30 | 9.00 | 8.15 | 3.94 | 0.00 | 0.00% | 1.36 | 0 | 40 | 3.17 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 3:59:54 PM EST |
| 7.00 | 6.70 | 6.90 | 6.80 | 3.10 | 0.00 | 0.00% | 0.97 | 0 | 353 | 1.23 | 0.99 | 0.01 | 0.00 | 9/12/2025 | 10/3/2025 3:59:54 PM EST |
| 8.00 | 5.70 | 5.90 | 5.80 | 3.10 | 0.00 | 0.00% | 0.72 | 0 | 60 | 1.02 | 0.96 | 0.02 | 0.00 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 9.00 | 4.00 | 5.00 | 4.50 | 4.20 | 0.00 | 0.00% | 0.50 | 0 | 356 | 0.51 | 0.92 | 0.03 | -0.01 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 10.00 | 4.00 | 4.20 | 4.10 | 4.00 | +1.79 | +81.00% | 0.41 | 3 | 284 | 0.91 | 0.87 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 11.00 | 3.30 | 3.50 | 3.40 | 3.35 | +0.38 | +12.80% | 0.31 | 25 | 810 | 0.94 | 0.80 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 12.00 | 2.70 | 2.85 | 2.78 | 2.54 | +0.19 | +8.09% | 0.23 | 13 | 1,443 | 0.94 | 0.72 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 13.00 | 2.20 | 2.30 | 2.25 | 2.23 | +0.38 | +20.55% | 0.17 | 27 | 215 | 0.95 | 0.63 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 14.00 | 1.75 | 2.15 | 1.95 | 1.75 | +0.05 | +2.95% | 0.14 | 8 | 61 | 0.94 | 0.55 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 15.00 | 1.40 | 1.50 | 1.45 | 1.30 | +0.07 | +5.70% | 0.10 | 21 | 2,448 | 0.96 | 0.47 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 16.00 | 1.10 | 1.20 | 1.15 | 1.10 | +0.20 | +22.23% | 0.07 | 67 | 1,860 | 0.96 | 0.40 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 17.00 | 0.90 | 1.00 | 0.95 | 0.83 | +0.18 | +27.70% | 0.06 | 384 | 171 | 0.99 | 0.34 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 18.00 | 0.70 | 0.80 | 0.75 | 0.75 | +0.09 | +13.64% | 0.04 | 2 | 23 | 0.99 | 0.29 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 19.00 | 0.55 | 0.65 | 0.60 | 0.60 | 0.00 | 0.00% | 0.03 | 1 | 5 | 0.99 | 0.24 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 20.00 | 0.45 | 0.50 | 0.48 | 0.49 | +0.14 | +40.00% | 0.02 | 224 | 178 | 0.99 | 0.20 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 21.00 | 0.35 | 0.45 | 0.40 | 0.38 | +0.08 | +26.67% | 0.02 | 10 | 118 | 1.02 | 0.17 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 22.00 | 0.25 | 0.40 | 0.33 | 0.32 | +0.06 | +23.08% | 0.02 | 40 | 10 | 1.02 | 0.14 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 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 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.38 | 0 | 1 | 9.53 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 10/3/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.13 | 0 | 100 | 4.32 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 10/3/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.10 | 0 | 358 | 3.50 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 10/3/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.08 | 0 | 633 | 2.92 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 10/3/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.06 | 0 | 167 | 2.47 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/3/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.55 | 0.28 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 427 | 1.86 | -0.01 | 0.01 | 0.00 | 9/19/2025 | 10/3/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 1,122 | 1.77 | -0.04 | 0.02 | 0.00 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.19 | -0.27 | -58.70% | 0.02 | 20 | 1,331 | 0.87 | -0.08 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | 0.41 | -0.14 | -25.46% | 0.03 | 7 | 1,038 | 0.91 | -0.13 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 11.00 | 0.55 | 0.70 | 0.63 | 1.38 | 0.00 | 0.00% | 0.06 | 0 | 171 | 0.92 | -0.20 | 0.06 | -0.01 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 12.00 | 0.95 | 1.05 | 1.00 | 1.01 | -0.24 | -19.20% | 0.08 | 7 | 261 | 0.93 | -0.28 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 13.00 | 1.45 | 1.55 | 1.50 | 1.51 | -1.69 | -52.82% | 0.12 | 7 | 26 | 0.96 | -0.37 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 14.00 | 2.00 | 2.10 | 2.05 | 2.04 | -1.86 | -47.70% | 0.15 | 4 | 29 | 0.96 | -0.45 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 15.00 | 2.60 | 2.75 | 2.68 | 5.75 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.97 | -0.53 | 0.08 | -0.02 | 8/11/2025 | 10/3/2025 3:59:54 PM EST |
| 16.00 | 3.30 | 3.50 | 3.40 | 3.60 | % | 0.21 | 1 | 0 | 0.98 | -0.60 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 17.00 | 4.10 | 4.30 | 4.20 | 8.47 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.00 | -0.66 | 0.07 | -0.02 | 9/5/2025 | 10/3/2025 3:59:54 PM EST |
| 18.00 | 4.90 | 5.10 | 5.00 | % | 0.28 | 0 | 0 | 1.01 | -0.71 | 0.07 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 19.00 | 5.70 | 6.10 | 5.90 | % | 0.31 | 0 | 0 | 1.04 | -0.76 | 0.06 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 20.00 | 6.50 | 7.00 | 6.75 | % | 0.34 | 0 | 0 | 1.02 | -0.80 | 0.06 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 21.00 | 7.30 | 7.80 | 7.55 | % | 0.36 | 0 | 0 | 1.11 | -0.83 | 0.05 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 22.00 | 8.10 | 8.80 | 8.45 | % | 0.38 | 0 | 0 | 0.93 | -0.86 | 0.04 | -0.01 | 10/3/2025 3:59:54 PM EST |