Options Chain for SPIRE GLOBAL INC COM CL A NEW (SPIR) - $8.22 as of 12/26/2025 8:19:00 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 | 6.20 | 7.70 | 6.95 | % | 6.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 2.00 | 5.00 | 6.70 | 5.85 | 10.00 | 0.00 | 0.00% | 2.92 | 0 | 47 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 12/26/2025 3:59:54 PM EST |
| 3.00 | 4.00 | 5.70 | 4.85 | 6.82 | 0.00 | 0.00% | 1.62 | 0 | 34 | 0.00 | 0.99 | 0.01 | 0.00 | 9/11/2025 | 12/26/2025 3:59:54 PM EST |
| 4.00 | 3.00 | 4.90 | 3.95 | 10.10 | 0.00 | 0.00% | 0.99 | 0 | 31 | 2.99 | 0.97 | 0.02 | 0.00 | 10/8/2025 | 12/26/2025 3:59:54 PM EST |
| 5.00 | 2.25 | 3.80 | 3.03 | 2.60 | 0.00 | 0.00% | 0.61 | 0 | 22 | 2.13 | 0.91 | 0.05 | -0.01 | 11/19/2025 | 12/26/2025 3:59:54 PM EST |
| 6.00 | 1.65 | 2.85 | 2.25 | 3.00 | 0.00 | 0.00% | 0.38 | 0 | 107 | 1.63 | 0.83 | 0.09 | -0.01 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 7.00 | 1.15 | 2.00 | 1.58 | 1.70 | 0.00 | 0.00% | 0.23 | 0 | 80 | 0.86 | 0.71 | 0.12 | -0.01 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 8.00 | 0.80 | 1.00 | 0.90 | 0.90 | -1.04 | -53.61% | 0.11 | 89 | 267 | 0.73 | 0.58 | 0.14 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 9.00 | 0.50 | 0.65 | 0.58 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 751 | 0.75 | 0.44 | 0.15 | -0.01 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 10.00 | 0.25 | 0.45 | 0.35 | 0.40 | 0.00 | 0.00% | 0.03 | 2 | 557 | 0.76 | 0.32 | 0.13 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 11.00 | 0.10 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 182 | 0.74 | 0.22 | 0.11 | -0.01 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 12.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 1 | 436 | 0.79 | 0.15 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 13.00 | 0.05 | 0.75 | 0.40 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 589 | 1.15 | 0.10 | 0.07 | 0.00 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 109 | 1.79 | 0.07 | 0.05 | 0.00 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 1.20 | 0.60 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 1,766 | 2.21 | 0.05 | 0.04 | 0.00 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.54 | 0.03 | 0.03 | 0.00 | 11/20/2025 | 12/26/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 359 | 1.56 | 0.02 | 0.02 | 0.00 | 12/17/2025 | 12/26/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 696 | 1.63 | 0.01 | 0.01 | 0.00 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.52 | -91.23% | 0.01 | 10 | 35 | 1.70 | 0.01 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 167 | 1.76 | 0.01 | 0.01 | 0.00 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.23 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/26/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.88 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 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 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 2.48 | -0.01 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 2.90 | -0.03 | 0.02 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.14 | -0.09 | 0.05 | -0.01 | 12/17/2025 | 12/26/2025 3:59:54 PM EST |
| 6.00 | 0.20 | 0.40 | 0.30 | 0.19 | 0.00 | 0.00% | 0.05 | 0 | 562 | 0.92 | -0.17 | 0.09 | -0.01 | 9/18/2025 | 12/26/2025 3:59:54 PM EST |
| 7.00 | 0.45 | 0.65 | 0.55 | 0.36 | 0.00 | 0.00% | 0.08 | 0 | 682 | 0.85 | -0.29 | 0.12 | -0.01 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 8.00 | 0.90 | 1.20 | 1.05 | 1.00 | +0.14 | +16.28% | 0.13 | 5 | 504 | 0.86 | -0.42 | 0.14 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 9.00 | 1.60 | 1.85 | 1.73 | 1.50 | +0.25 | +20.00% | 0.19 | 2 | 497 | 0.89 | -0.56 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 10.00 | 1.85 | 2.80 | 2.33 | 1.71 | 0.00 | 0.00% | 0.23 | 0 | 58 | 1.19 | -0.68 | 0.13 | -0.01 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 11.00 | 3.00 | 3.70 | 3.35 | 3.32 | 0.00 | 0.00% | 0.30 | 0 | 138 | 1.29 | -0.78 | 0.11 | -0.01 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 12.00 | 3.30 | 4.60 | 3.95 | 5.30 | 0.00 | 0.00% | 0.33 | 0 | 310 | 1.35 | -0.85 | 0.09 | -0.01 | 12/17/2025 | 12/26/2025 3:59:54 PM EST |
| 13.00 | 4.50 | 5.60 | 5.05 | 5.85 | 0.00 | 0.00% | 0.39 | 0 | 112 | 1.49 | -0.90 | 0.07 | 0.00 | 12/17/2025 | 12/26/2025 3:59:54 PM EST |
| 14.00 | 5.30 | 6.50 | 5.90 | 3.80 | 0.00 | 0.00% | 0.42 | 0 | 21 | 1.51 | -0.93 | 0.05 | 0.00 | 10/2/2025 | 12/26/2025 3:59:54 PM EST |
| 15.00 | 6.10 | 7.50 | 6.80 | 7.50 | 0.00 | 0.00% | 0.45 | 0 | 107 | 1.62 | -0.95 | 0.04 | 0.00 | 11/14/2025 | 12/26/2025 3:59:54 PM EST |
| 16.00 | 7.10 | 8.60 | 7.85 | 4.30 | 0.00 | 0.00% | 0.49 | 0 | 36 | 1.84 | -0.97 | 0.03 | 0.00 | 10/15/2025 | 12/26/2025 3:59:54 PM EST |
| 17.00 | 8.10 | 9.50 | 8.80 | 8.52 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.82 | -0.98 | 0.02 | 0.00 | 9/5/2025 | 12/26/2025 3:59:54 PM EST |
| 18.00 | 9.20 | 10.60 | 9.90 | % | 0.55 | 0 | 0 | 2.03 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 19.00 | 10.20 | 12.10 | 11.15 | % | 0.59 | 0 | 0 | 2.62 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 20.00 | 11.30 | 13.20 | 12.25 | % | 0.61 | 0 | 0 | 2.79 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 21.00 | 12.30 | 14.20 | 13.25 | % | 0.63 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 22.00 | 13.30 | 15.20 | 14.25 | % | 0.65 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST |