Options Chain for SPIRE GLOBAL INC COM CL A NEW (SPIR) - $9.56 as of 10/27/2026 9:51:28 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 | 6.40 | 8.30 | 7.35 | % | 3.67 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 3.00 | 5.30 | 7.50 | 6.40 | % | 2.13 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 4.00 | 4.30 | 6.60 | 5.45 | % | 1.36 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 5.00 | 3.60 | 5.20 | 4.40 | % | 0.88 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 6.00 | 2.35 | 4.70 | 3.53 | % | 0.59 | 0 | 0 | 2.33 | 1.00 | 0.02 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 7.00 | 1.45 | 3.70 | 2.58 | % | 0.37 | 0 | 0 | 1.85 | 0.91 | 0.08 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 8.00 | 0.70 | 3.00 | 1.85 | % | 0.23 | 0 | 0 | 1.68 | 0.78 | 0.12 | -0.01 | 10/27/2026 3:59:52 PM EST | |||
| 9.00 | 0.85 | 1.55 | 1.20 | 1.25 | +0.09 | +7.76% | 0.13 | 2 | 1 | 0.69 | 0.62 | 0.15 | -0.01 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 10.00 | 0.70 | 1.05 | 0.88 | 0.88 | +0.12 | +15.79% | 0.09 | 62 | 51 | 0.72 | 0.46 | 0.16 | -0.01 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 11.00 | 0.40 | 0.60 | 0.50 | 0.51 | +0.11 | +27.50% | 0.05 | 1 | 96 | 0.72 | 0.32 | 0.15 | -0.01 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 12.00 | 0.25 | 0.45 | 0.35 | 0.35 | +0.08 | +29.63% | 0.03 | 1 | 1 | 0.76 | 0.21 | 0.12 | -0.01 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 13.00 | 0.10 | 0.35 | 0.23 | % | 0.02 | 0 | 0 | 0.76 | 0.14 | 0.09 | -0.01 | 10/27/2026 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.96 | 0.08 | 0.06 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 15.00 | 0.00 | 1.05 | 0.53 | % | 0.04 | 0 | 0 | 1.71 | 0.05 | 0.04 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 16.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 1.93 | 0.03 | 0.03 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 1.76 | 0.02 | 0.02 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.93 | 0.01 | 0.01 | 0.00 | 10/27/2026 3:59:52 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 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 1.30 | 0.65 | % | 0.13 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 1.10 | 0.55 | % | 0.09 | 0 | 0 | 2.21 | 0.00 | 0.02 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 7.00 | 0.10 | 0.30 | 0.20 | 0.22 | +0.02 | +10.00% | 0.03 | 15 | 15 | 0.78 | -0.09 | 0.08 | 0.00 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 8.00 | 0.25 | 0.50 | 0.38 | % | 0.05 | 0 | 0 | 0.70 | -0.22 | 0.12 | -0.01 | 10/27/2026 3:59:52 PM EST | |||
| 9.00 | 0.65 | 1.05 | 0.85 | % | 0.09 | 0 | 0 | 0.76 | -0.38 | 0.15 | -0.01 | 10/27/2026 3:59:52 PM EST | |||
| 10.00 | 1.00 | 1.40 | 1.20 | 1.29 | -0.11 | -7.86% | 0.12 | 25 | 51 | 0.61 | -0.54 | 0.16 | -0.01 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 11.00 | 0.95 | 3.30 | 2.13 | 2.35 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.64 | -0.68 | 0.15 | -0.01 | 10/20/2026 | 10/27/2026 3:59:52 PM EST |
| 12.00 | 1.75 | 4.10 | 2.93 | 3.45 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.69 | -0.79 | 0.12 | -0.01 | 10/22/2026 | 10/27/2026 3:59:52 PM EST |
| 13.00 | 2.60 | 5.00 | 3.80 | % | 0.29 | 0 | 0 | 1.78 | -0.86 | 0.09 | -0.01 | 10/27/2026 3:59:52 PM EST | |||
| 14.00 | 3.40 | 5.90 | 4.65 | % | 0.33 | 0 | 0 | 1.85 | -0.92 | 0.06 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 15.00 | 4.50 | 6.70 | 5.60 | % | 0.37 | 0 | 0 | 1.84 | -0.95 | 0.04 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 16.00 | 6.00 | 7.70 | 6.85 | 7.14 | 0.00 | 0.00% | 0.43 | 0 | 116 | 1.95 | -0.97 | 0.03 | 0.00 | 10/21/2026 | 10/27/2026 3:59:52 PM EST |
| 17.00 | 6.50 | 8.70 | 7.60 | % | 0.45 | 0 | 0 | 2.05 | -0.98 | 0.02 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 18.00 | 7.50 | 9.70 | 8.60 | % | 0.48 | 0 | 0 | 2.15 | -0.99 | 0.01 | 0.00 | 10/27/2026 3:59:52 PM EST |