Options Chain for SPIRE GLOBAL INC COM CL A NEW (SPIR) - $10.20 as of 12/12/2025 8:26:52 AM 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 | 8.50 | 9.80 | 9.15 | % | 9.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:56 AM EST | |||
| 2.00 | 7.50 | 8.80 | 8.15 | % | 4.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:56 AM EST | |||
| 3.00 | 6.50 | 7.80 | 7.15 | % | 2.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:56 AM EST | |||
| 4.00 | 5.50 | 6.70 | 6.10 | % | 1.52 | 0 | 0 | 7.54 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:56 AM EST | |||
| 5.00 | 4.50 | 5.70 | 5.10 | 2.30 | 0.00 | 0.00% | 1.02 | 0 | 33 | 6.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 9:58:56 AM EST |
| 6.00 | 3.40 | 4.70 | 4.05 | 1.98 | 0.00 | 0.00% | 0.67 | 0 | 620 | 4.78 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 9:58:56 AM EST |
| 7.00 | 2.40 | 3.70 | 3.05 | % | 0.44 | 0 | 0 | 3.76 | 0.99 | 0.02 | -0.01 | 12/12/2025 9:58:56 AM EST | |||
| 8.00 | 1.50 | 2.55 | 2.03 | 0.60 | 0.00 | 0.00% | 0.25 | 0 | 323 | 2.49 | 0.94 | 0.08 | -0.02 | 11/24/2025 | 12/12/2025 9:58:56 AM EST |
| 9.00 | 0.95 | 1.75 | 1.35 | 1.20 | 0.00 | 0.00% | 0.15 | 0 | 55 | 2.12 | 0.79 | 0.18 | -0.04 | 12/11/2025 | 12/12/2025 9:58:56 AM EST |
| 10.00 | 0.45 | 0.65 | 0.55 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 276 | 1.03 | 0.55 | 0.26 | -0.05 | 12/10/2025 | 12/12/2025 9:58:56 AM EST |
| 11.00 | 0.10 | 0.70 | 0.40 | 0.30 | 0.00 | 0.00% | 0.04 | 9 | 566 | 1.27 | 0.32 | 0.23 | -0.04 | 12/12/2025 | 12/12/2025 9:58:56 AM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 422 | 1.34 | 0.16 | 0.15 | -0.03 | 12/5/2025 | 12/12/2025 9:58:56 AM EST |
| 13.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 187 | 2.50 | 0.06 | 0.08 | -0.01 | 12/3/2025 | 12/12/2025 9:58:56 AM EST |
| 14.00 | 0.00 | 0.55 | 0.28 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 76 | 2.85 | 0.02 | 0.03 | -0.01 | 11/4/2025 | 12/12/2025 9:58:56 AM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.42 | 0.01 | 0.02 | 0.00 | 10/22/2025 | 12/12/2025 9:58:56 AM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:56 AM EST | |||
| 17.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 40 | 3.69 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/12/2025 9:58:56 AM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:56 AM EST | |||
| 19.00 | 0.00 | 0.55 | 0.28 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.14 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/12/2025 9:58:56 AM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.33 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/12/2025 9:58:56 AM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.20 | -57.15% | 0.00 | 5 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 9:58:56 AM 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 | 0.55 | 0.28 | % | 0.28 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:56 AM EST | |||
| 2.00 | 0.00 | 0.55 | 0.28 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:56 AM EST | |||
| 3.00 | 0.00 | 0.55 | 0.28 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:56 AM EST | |||
| 4.00 | 0.00 | 0.55 | 0.28 | % | 0.07 | 0 | 0 | 7.04 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:56 AM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:56 AM EST | |||
| 6.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 17 | 4.49 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 9:58:56 AM EST |
| 7.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 214 | 3.08 | -0.01 | 0.02 | -0.01 | 12/10/2025 | 12/12/2025 9:58:56 AM EST |
| 8.00 | 0.00 | 0.55 | 0.28 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 77 | 2.68 | -0.06 | 0.08 | -0.02 | 12/11/2025 | 12/12/2025 9:58:56 AM EST |
| 9.00 | 0.05 | 0.55 | 0.30 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 151 | 1.28 | -0.21 | 0.18 | -0.04 | 12/10/2025 | 12/12/2025 9:58:56 AM EST |
| 10.00 | 0.55 | 0.90 | 0.73 | 0.85 | 0.00 | 0.00% | 0.07 | 0 | 90 | 1.14 | -0.45 | 0.26 | -0.05 | 12/11/2025 | 12/12/2025 9:58:56 AM EST |
| 11.00 | 0.90 | 1.75 | 1.33 | 3.02 | 0.00 | 0.00% | 0.12 | 0 | 228 | 1.75 | -0.68 | 0.23 | -0.04 | 12/2/2025 | 12/12/2025 9:58:56 AM EST |
| 12.00 | 1.70 | 2.50 | 2.10 | % | 0.18 | 0 | 0 | 2.07 | -0.84 | 0.15 | -0.03 | 12/12/2025 9:58:56 AM EST | |||
| 13.00 | 2.50 | 3.50 | 3.00 | % | 0.23 | 0 | 0 | 2.38 | -0.94 | 0.08 | -0.01 | 12/12/2025 9:58:56 AM EST | |||
| 14.00 | 3.30 | 4.50 | 3.90 | 6.01 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.74 | -0.98 | 0.03 | -0.01 | 11/24/2025 | 12/12/2025 9:58:56 AM EST |
| 15.00 | 4.30 | 5.50 | 4.90 | % | 0.33 | 0 | 0 | 3.05 | -0.99 | 0.02 | 0.00 | 12/12/2025 9:58:56 AM EST | |||
| 16.00 | 5.30 | 6.60 | 5.95 | % | 0.37 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:56 AM EST | |||
| 17.00 | 6.20 | 7.50 | 6.85 | % | 0.40 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:56 AM EST | |||
| 18.00 | 7.20 | 8.50 | 7.85 | % | 0.44 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:56 AM EST | |||
| 19.00 | 8.20 | 9.50 | 8.85 | % | 0.47 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:56 AM EST | |||
| 20.00 | 9.20 | 10.50 | 9.85 | % | 0.49 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:56 AM EST | |||
| 21.00 | 10.20 | 11.50 | 10.85 | % | 0.52 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:56 AM EST |